UK markets closed

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,401.20-36.60 (-2.55%)
At close: 06:14PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231,428.801,429.861,379.001,401.201,401.2010,229,838
23 Mar 20231,434.801,449.001,429.001,437.801,437.807,382,157
22 Mar 20231,424.401,439.601,420.201,438.201,438.203,940,349
21 Mar 20231,427.601,435.001,419.401,428.001,428.003,530,800
20 Mar 20231,392.201,418.401,392.001,414.001,414.007,702,351
17 Mar 20231,410.001,412.201,390.801,400.801,400.8025,051,764
16 Mar 20231,391.201,394.801,376.401,387.001,387.0010,987,287
15 Mar 20231,383.601,393.201,378.201,381.401,381.4013,479,460
14 Mar 20231,381.401,391.601,371.601,380.401,380.405,927,207
13 Mar 20231,400.001,400.001,375.201,376.601,376.608,012,155
10 Mar 20231,408.801,413.401,389.001,398.601,398.6010,805,433
09 Mar 20231,418.401,429.001,411.401,412.201,412.209,799,994
08 Mar 20231,435.401,436.801,422.401,422.401,422.4010,876,545
07 Mar 20231,432.601,452.601,428.801,441.801,441.806,371,092
06 Mar 20231,436.801,443.401,431.001,439.401,439.4010,663,329
03 Mar 20231,439.801,444.201,427.801,442.201,442.204,790,306
02 Mar 20231,422.801,438.801,419.801,438.801,438.809,388,251
01 Mar 20231,414.801,429.801,406.801,422.001,422.006,061,369
28 Feb 20231,435.601,443.401,418.601,425.401,425.409,855,012
27 Feb 20231,446.001,465.801,444.401,450.201,450.205,114,348
24 Feb 20231,458.801,464.501,442.201,445.001,445.005,004,505
23 Feb 20231,467.801,480.001,453.201,457.601,457.605,114,332
23 Feb 202313.75 Dividend
22 Feb 20231,484.001,486.201,473.801,481.801,468.054,551,282
21 Feb 20231,472.601,491.401,465.801,481.801,468.0519,768,260
20 Feb 20231,488.001,492.401,473.401,475.001,461.3119,907,228
17 Feb 20231,449.201,484.201,449.201,484.201,470.439,121,044
16 Feb 20231,461.001,476.401,451.201,455.001,441.505,432,254
15 Feb 20231,464.601,468.001,446.001,456.801,443.2812,727,061
14 Feb 20231,485.001,493.001,469.001,470.001,456.366,731,259
13 Feb 20231,479.001,491.001,473.401,487.601,473.805,913,023
10 Feb 20231,500.001,505.001,466.001,473.001,459.338,734,481
09 Feb 20231,498.201,517.601,475.601,502.601,488.6612,329,512
08 Feb 20231,495.801,513.201,487.201,501.001,487.079,320,727
07 Feb 20231,461.601,496.601,460.001,485.601,471.8113,843,436
06 Feb 20231,432.201,468.301,426.001,461.001,447.4411,791,733
03 Feb 20231,421.801,451.601,416.401,439.601,426.249,430,857
02 Feb 20231,425.001,437.201,407.401,427.401,414.1512,392,870
01 Feb 20231,438.201,445.051,405.001,419.601,406.4336,978,256
31 Jan 20231,407.001,435.201,407.001,423.401,410.1911,524,269
30 Jan 20231,405.801,427.801,405.801,413.001,399.8945,395,643
27 Jan 20231,408.001,423.781,405.201,410.001,396.926,676,542
26 Jan 20231,404.601,416.201,399.831,405.201,392.1611,826,494
25 Jan 20231,391.001,406.201,389.861,403.601,390.588,042,090
24 Jan 20231,410.001,414.401,385.201,387.001,374.139,731,934
23 Jan 20231,408.601,419.001,405.401,410.801,397.714,424,411
20 Jan 20231,421.401,423.451,402.201,406.801,393.757,385,025
19 Jan 20231,409.801,423.661,404.831,418.601,405.4410,404,610
18 Jan 20231,430.401,430.401,403.201,410.001,396.9213,381,057
17 Jan 20231,439.001,442.361,429.401,437.801,424.468,703,132
16 Jan 20231,433.401,441.711,431.001,436.201,422.874,943,601
13 Jan 20231,427.401,443.001,427.201,434.601,421.296,061,618
12 Jan 20231,416.201,435.401,411.001,431.001,417.727,332,719
11 Jan 20231,417.601,426.391,408.361,409.801,396.7214,124,559
10 Jan 20231,403.001,421.801,403.001,414.001,400.8818,992,388
09 Jan 20231,434.801,434.801,412.201,421.401,408.2111,006,742
06 Jan 20231,432.001,440.801,419.001,432.201,418.916,697,363
05 Jan 20231,434.001,438.201,420.201,431.601,418.325,995,130
04 Jan 20231,454.801,469.001,442.801,447.801,434.374,367,467
03 Jan 20231,422.001,470.201,420.181,451.001,437.547,500,096
30 Dec 20221,437.401,450.401,434.201,437.601,424.262,018,211
29 Dec 20221,437.001,444.601,419.401,444.601,431.202,790,171
28 Dec 20221,449.601,452.201,438.001,440.201,426.843,483,984
23 Dec 20221,454.001,463.801,449.201,452.801,439.327,469,337
22 Dec 20221,448.201,460.501,448.201,454.801,441.3010,415,831
21 Dec 20221,433.401,463.601,428.001,453.201,439.725,122,523
20 Dec 20221,421.001,430.661,412.401,427.001,413.769,788,937
19 Dec 20221,425.201,429.801,417.771,420.801,407.624,147,990
16 Dec 20221,445.601,448.201,419.401,428.001,414.7515,230,015
15 Dec 20221,442.001,455.601,436.201,449.401,435.9532,136,992
14 Dec 20221,447.401,453.601,437.201,443.801,430.407,760,299
13 Dec 20221,437.401,467.001,432.601,452.401,438.927,419,602
12 Dec 20221,452.001,464.201,436.801,445.001,431.596,227,965
09 Dec 20221,478.601,488.951,455.401,457.801,444.2712,814,563
08 Dec 20221,500.001,502.001,455.401,483.601,469.839,954,903
07 Dec 20221,590.001,609.001,488.201,492.401,478.5523,028,093
06 Dec 20221,428.601,433.201,387.801,387.801,374.9210,037,637
05 Dec 20221,408.001,432.201,403.801,422.201,409.009,655,175
02 Dec 20221,418.401,427.601,401.201,424.001,410.796,419,901
01 Dec 20221,412.601,422.001,399.001,415.401,402.274,651,308
30 Nov 20221,421.401,430.601,404.401,406.801,393.7515,839,800
29 Nov 20221,393.601,428.401,391.801,417.801,404.6411,899,895
28 Nov 20221,394.601,400.001,384.401,394.801,381.8620,052,583
25 Nov 20221,381.601,399.261,381.601,392.401,379.483,935,152
24 Nov 20221,385.201,392.001,378.001,380.001,367.192,364,200
23 Nov 20221,408.001,410.601,382.601,384.001,371.164,358,725
22 Nov 20221,397.001,413.001,394.201,409.601,396.523,699,588
21 Nov 20221,368.601,410.201,368.601,398.001,385.037,336,410
18 Nov 20221,362.401,374.601,358.601,368.401,355.706,638,654
17 Nov 20221,362.001,374.401,343.401,354.401,341.834,794,862
17 Nov 202213.75 Dividend
16 Nov 20221,351.401,383.401,350.001,374.401,348.027,209,179
15 Nov 20221,364.401,373.601,344.401,354.201,328.218,214,730
14 Nov 20221,321.401,383.601,315.201,365.001,338.8019,714,083
11 Nov 20221,379.801,383.601,310.601,323.601,298.2021,285,283
10 Nov 20221,400.601,426.001,398.201,408.201,381.187,911,066
09 Nov 20221,376.201,412.601,374.801,407.201,380.197,420,515
08 Nov 20221,372.801,389.801,364.611,387.001,360.386,522,487
07 Nov 20221,426.201,426.201,367.201,377.401,350.9719,131,740
04 Nov 20221,449.601,463.001,439.801,445.601,417.8610,047,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...