GSK.L - GlaxoSmithKline plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20191,654.001,662.401,639.001,646.401,646.407,701,288
18 Jul 20191,650.001,660.001,645.201,649.801,649.8014,535,602
17 Jul 20191,666.001,669.801,653.201,660.601,660.607,136,603
16 Jul 20191,646.601,672.001,645.401,665.001,665.0010,867,463
15 Jul 20191,618.001,643.401,614.401,638.601,638.606,520,478
12 Jul 20191,633.201,634.201,615.001,623.801,623.806,645,443
11 Jul 20191,649.001,658.001,627.801,632.401,632.4010,518,905
10 Jul 20191,637.001,646.001,628.201,643.201,643.205,790,331
09 Jul 20191,622.201,643.401,622.201,640.201,640.206,905,353
08 Jul 20191,629.801,631.801,619.801,628.001,628.0010,982,612
05 Jul 20191,636.801,645.801,628.401,636.601,636.605,716,300
04 Jul 20191,637.801,645.201,635.801,639.001,639.003,469,584
03 Jul 20191,625.001,651.001,617.201,641.201,641.209,001,120
02 Jul 20191,600.001,620.201,591.601,620.201,620.209,528,422
01 Jul 20191,594.801,602.601,581.601,590.401,590.406,462,726
28 Jun 20191,581.801,583.601,570.401,576.601,576.605,995,915
27 Jun 20191,587.801,587.801,564.801,582.001,582.005,641,782
26 Jun 20191,601.401,604.401,581.201,587.201,587.208,960,098
25 Jun 20191,587.401,608.601,581.001,605.601,605.606,064,164
24 Jun 20191,577.601,597.801,572.401,593.001,593.0011,030,656
21 Jun 20191,593.001,600.201,563.801,576.401,576.4026,645,035
20 Jun 20191,609.801,621.001,605.601,607.001,607.009,098,845
19 Jun 20191,607.401,608.601,587.201,605.001,605.006,599,886
18 Jun 20191,593.001,616.001,591.401,595.201,595.208,921,968
17 Jun 20191,585.001,590.401,574.401,588.401,588.406,940,924
14 Jun 20191,567.001,592.001,561.201,584.401,584.406,077,559
13 Jun 20191,579.801,596.401,575.201,582.601,582.606,649,653
12 Jun 20191,563.401,587.201,562.601,583.201,583.205,634,408
11 Jun 20191,579.001,586.801,570.401,573.801,573.807,268,422
10 Jun 20191,564.001,584.201,564.001,577.001,577.009,798,796
07 Jun 20191,537.401,574.601,537.401,565.201,565.209,910,543
06 Jun 20191,524.001,544.801,521.601,544.801,544.807,365,261
05 Jun 20191,528.201,530.801,510.401,527.601,527.606,188,649
04 Jun 20191,539.001,543.601,521.401,530.401,530.409,814,847
03 Jun 20191,524.401,549.801,520.401,549.201,549.205,674,728
31 May 20191,529.801,534.001,518.601,527.001,527.009,016,285
30 May 20191,531.201,541.201,528.001,537.201,537.204,761,522
29 May 20191,539.001,543.801,525.601,535.801,535.806,134,000
28 May 20191,571.001,573.801,546.801,546.801,546.8024,577,261
24 May 20191,577.601,586.801,570.601,582.001,582.006,291,966
23 May 20191,580.601,594.801,571.401,571.601,571.608,528,302
22 May 20191,547.001,571.201,543.401,571.201,571.2012,275,104
21 May 20191,551.801,558.601,539.201,544.601,544.606,582,608
20 May 20191,554.001,557.001,538.401,551.401,551.408,156,747
17 May 20191,544.001,557.801,536.801,555.001,555.0021,378,578
16 May 20191,525.801,550.001,517.201,550.001,550.006,598,167
16 May 201919 Dividend
15 May 20191,520.601,539.001,518.201,534.001,515.007,630,772
14 May 20191,519.201,527.401,513.601,516.601,497.825,505,567
13 May 20191,508.601,513.801,495.401,512.401,493.676,618,805
10 May 20191,520.801,527.601,498.001,502.001,483.406,478,684
09 May 20191,520.001,531.201,511.601,518.201,499.406,112,044
08 May 20191,515.001,532.801,506.801,524.401,505.526,770,002
07 May 20191,545.001,551.401,514.201,517.801,499.0011,744,629
03 May 20191,555.201,572.001,545.801,552.201,532.976,307,452
02 May 20191,585.001,585.001,545.801,547.401,528.237,703,453
01 May 20191,575.201,598.001,532.001,559.801,540.4812,627,765
30 Apr 20191,569.001,582.601,557.401,573.401,553.919,766,168
29 Apr 20191,567.201,573.201,554.201,569.201,549.767,180,696
26 Apr 20191,563.801,569.001,552.401,561.401,542.068,064,752
25 Apr 20191,546.401,555.201,543.801,555.201,535.946,966,164
24 Apr 20191,560.001,566.201,539.201,540.401,521.328,561,283
23 Apr 20191,524.001,559.401,520.201,557.201,537.919,727,122
18 Apr 20191,526.801,536.201,523.201,524.401,505.526,710,359
17 Apr 20191,548.201,552.001,529.801,540.801,521.728,295,458
16 Apr 20191,550.001,566.801,546.201,554.801,535.545,631,434
15 Apr 20191,546.001,557.601,537.601,550.001,530.806,901,889
12 Apr 20191,564.201,575.001,540.401,551.201,531.999,622,665
11 Apr 20191,579.001,579.001,560.201,565.601,546.217,939,149
10 Apr 20191,580.001,588.401,576.001,577.601,558.066,458,618
09 Apr 20191,585.401,594.201,580.801,582.201,562.607,473,301
08 Apr 20191,587.001,600.401,584.201,588.201,568.537,207,832
05 Apr 20191,590.801,600.201,586.801,594.001,574.267,381,505
04 Apr 20191,576.401,590.201,565.201,587.801,568.138,001,743
03 Apr 20191,590.001,592.201,571.401,587.601,567.9410,091,125
02 Apr 20191,583.001,609.201,580.601,601.001,581.176,891,029
01 Apr 20191,600.001,609.001,579.201,582.001,562.418,486,829
29 Mar 20191,585.001,601.401,571.601,596.801,577.0212,064,164
28 Mar 20191,565.801,597.001,565.801,590.001,570.3110,087,311
27 Mar 20191,564.401,574.801,549.201,565.001,545.6210,318,011
26 Mar 20191,556.601,570.801,547.201,561.601,542.266,309,625
25 Mar 20191,546.801,554.401,541.401,549.801,530.607,721,763
22 Mar 20191,555.001,570.001,549.801,555.001,535.7410,150,806
21 Mar 20191,524.201,570.201,520.001,566.001,546.6010,752,837
20 Mar 20191,505.001,532.601,504.601,524.601,505.727,878,734
19 Mar 20191,512.001,522.401,503.201,503.201,484.587,570,243
18 Mar 20191,503.001,516.001,500.601,512.601,493.875,228,795
15 Mar 20191,513.201,519.201,500.801,501.601,483.0018,830,515
14 Mar 20191,506.401,514.601,492.601,508.801,490.1111,435,929
13 Mar 20191,505.801,518.001,500.401,506.401,487.7428,796,547
12 Mar 20191,508.601,519.401,485.201,512.001,493.277,421,176
11 Mar 20191,516.201,531.201,506.001,510.001,491.305,748,474
08 Mar 20191,511.401,526.201,505.001,512.401,493.675,233,702
07 Mar 20191,503.601,518.601,499.401,509.401,490.705,353,908
06 Mar 20191,515.401,523.801,505.001,509.201,490.515,177,410
05 Mar 20191,515.201,518.801,505.001,516.001,497.226,910,106
04 Mar 20191,512.601,520.201,504.401,508.401,489.724,681,261
01 Mar 20191,508.201,511.601,503.001,510.401,491.695,164,428
28 Feb 20191,502.001,513.401,496.401,497.401,478.8510,199,928
27 Feb 20191,512.001,515.401,491.801,501.001,482.417,522,810
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes