UK markets closed

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,770.20-16.00 (-0.90%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 20221,783.201,805.861,769.401,770.201,770.206,951,285
17 May 20221,796.001,796.001,773.201,786.201,786.205,554,555
16 May 20221,752.801,798.401,747.001,798.401,798.4015,117,095
13 May 20221,731.201,761.001,722.801,755.401,755.4016,812,295
12 May 20221,720.601,726.601,703.001,713.201,713.2017,185,785
11 May 20221,745.401,747.341,717.201,740.001,740.0020,177,639
10 May 20221,738.201,752.101,723.201,745.401,745.408,745,782
09 May 20221,764.201,766.801,734.801,736.801,736.806,120,534
06 May 20221,783.401,787.401,760.001,769.001,769.0012,209,847
05 May 20221,768.401,793.401,767.801,780.601,780.606,375,157
04 May 20221,785.001,792.401,766.801,771.201,771.205,792,307
03 May 20221,766.201,794.801,765.401,794.801,794.8015,857,200
29 Apr 20221,799.801,817.001,785.801,797.001,797.0012,299,130
28 Apr 20221,793.801,811.801,781.201,810.401,810.409,470,995
27 Apr 20221,750.001,812.001,746.401,797.001,797.0012,474,514
26 Apr 20221,753.201,762.541,736.411,754.601,754.6011,902,250
25 Apr 20221,720.001,743.001,704.601,739.201,739.207,283,485
22 Apr 20221,747.801,751.001,738.361,742.001,742.007,723,173
21 Apr 20221,748.401,750.201,735.601,744.801,744.8013,988,614
20 Apr 20221,752.601,757.201,734.001,740.801,740.809,152,570
19 Apr 20221,758.201,768.201,744.161,759.601,759.6014,739,053
14 Apr 20221,772.601,786.401,763.161,773.001,773.0012,245,166
13 Apr 20221,780.001,801.601,769.601,781.201,781.207,801,679
12 Apr 20221,775.601,789.601,762.201,783.801,783.809,452,834
11 Apr 20221,771.001,788.001,767.401,783.801,783.808,320,262
08 Apr 20221,750.001,779.801,747.601,778.601,778.6011,020,195
07 Apr 20221,738.801,745.831,724.401,741.001,741.0012,490,291
06 Apr 20221,695.201,724.801,693.001,724.801,724.8012,295,666
05 Apr 20221,666.401,707.631,658.261,703.801,703.807,396,684
04 Apr 20221,667.201,668.621,648.401,652.801,652.804,996,211
01 Apr 20221,651.201,662.181,646.401,656.601,656.605,385,877
31 Mar 20221,654.201,666.801,647.201,647.201,647.207,929,535
30 Mar 20221,634.001,660.801,628.821,660.801,660.808,721,282
29 Mar 20221,644.201,663.801,631.801,641.401,641.407,739,428
28 Mar 20221,628.001,652.201,622.401,640.001,640.0012,188,026
25 Mar 20221,623.201,631.431,615.421,623.601,623.6011,018,340
24 Mar 20221,608.001,633.001,607.331,625.601,625.608,429,705
23 Mar 20221,619.801,627.401,609.801,612.601,612.609,525,312
22 Mar 20221,623.401,625.201,610.001,622.201,622.2012,790,878
21 Mar 20221,607.201,620.401,602.801,616.001,616.0015,281,343
18 Mar 20221,617.201,621.401,594.001,610.001,610.0028,032,665
17 Mar 20221,582.001,617.801,573.201,617.801,617.806,848,442
16 Mar 20221,587.801,591.001,566.401,581.801,581.8011,955,618
15 Mar 20221,543.201,570.001,538.311,570.001,570.007,431,375
14 Mar 20221,548.001,570.801,534.601,560.601,560.607,049,632
11 Mar 20221,534.601,557.001,530.931,546.601,546.608,058,397
10 Mar 20221,549.201,556.401,522.801,532.001,532.009,706,514
09 Mar 20221,554.001,554.001,525.801,546.601,546.6013,597,134
08 Mar 20221,480.801,508.601,473.601,508.601,508.6011,084,374
07 Mar 20221,460.001,493.601,445.401,484.001,484.0013,624,696
04 Mar 20221,525.001,532.201,474.601,488.601,488.6013,222,010
03 Mar 20221,544.201,549.601,524.601,526.001,526.005,921,325
02 Mar 20221,546.201,558.981,519.001,550.201,550.209,711,371
01 Mar 20221,559.201,561.001,529.001,545.001,545.006,919,450
28 Feb 20221,539.601,559.401,523.801,545.401,545.409,504,374
25 Feb 20221,508.801,569.001,502.361,564.001,564.008,230,762
24 Feb 20221,530.001,548.001,505.201,505.401,505.4011,923,903
24 Feb 202223 Dividend
23 Feb 20221,560.001,583.201,558.601,573.001,550.008,017,036
22 Feb 20221,542.001,561.691,530.001,557.601,534.8319,501,557
21 Feb 20221,565.001,579.001,552.401,561.401,538.573,977,107
18 Feb 20221,561.601,585.601,556.201,567.001,544.0910,951,334
17 Feb 20221,576.201,582.401,563.001,579.601,556.507,555,627
16 Feb 20221,596.801,597.801,574.401,576.001,552.967,473,403
15 Feb 20221,572.001,601.001,569.201,597.801,574.448,884,940
14 Feb 20221,620.201,620.601,567.201,571.201,548.2311,097,912
11 Feb 20221,617.601,625.001,600.601,619.401,595.7211,123,613
10 Feb 20221,627.601,655.001,612.841,641.001,617.017,569,203
09 Feb 20221,636.001,667.001,611.001,620.801,597.108,288,203
08 Feb 20221,640.001,658.601,631.801,643.801,619.767,249,493
07 Feb 20221,633.601,646.001,627.401,638.201,614.2512,775,723
04 Feb 20221,641.001,647.601,631.601,635.001,611.096,317,497
03 Feb 20221,653.601,659.601,628.601,628.601,604.796,944,634
02 Feb 20221,659.001,662.601,637.801,650.001,625.877,155,854
01 Feb 20221,642.401,660.801,635.901,644.201,620.167,992,392
31 Jan 20221,671.201,672.401,641.201,643.001,618.986,728,799
28 Jan 20221,690.001,696.901,654.001,661.001,636.7120,494,851
27 Jan 20221,620.801,683.401,618.401,681.001,656.429,795,676
26 Jan 20221,630.801,638.001,619.801,631.801,607.949,329,747
25 Jan 20221,617.401,617.401,593.601,614.401,590.797,321,015
24 Jan 20221,642.201,646.001,614.601,614.601,590.998,735,732
21 Jan 20221,627.201,653.801,620.801,647.201,623.1110,986,815
20 Jan 20221,656.801,658.201,620.801,636.601,612.6711,326,415
19 Jan 20221,693.401,706.401,666.401,666.401,642.0312,390,727
18 Jan 20221,701.801,707.301,686.601,701.201,676.3313,210,214
17 Jan 20221,720.401,737.001,692.001,707.801,682.8314,680,255
14 Jan 20221,622.401,650.601,620.801,641.001,617.015,482,984
13 Jan 20221,633.601,639.601,625.801,631.201,607.3510,294,781
12 Jan 20221,634.601,642.801,629.001,636.001,612.0810,755,248
11 Jan 20221,612.601,635.201,612.601,631.601,607.749,594,864
10 Jan 20221,600.001,614.201,588.071,611.401,587.8414,546,943
07 Jan 20221,581.001,598.401,578.801,598.401,575.035,641,775
06 Jan 20221,587.601,599.731,580.601,588.801,565.574,416,069
05 Jan 20221,588.001,607.201,585.201,605.001,581.536,217,870
04 Jan 20221,590.601,607.801,580.001,597.401,574.047,758,620
31 Dec 20211,603.601,623.801,601.001,606.601,583.112,176,264
30 Dec 20211,619.001,628.781,616.401,618.001,594.343,195,867
29 Dec 20211,621.001,627.401,614.401,617.401,593.754,432,857
24 Dec 20211,610.001,618.801,601.401,614.001,590.401,116,244
23 Dec 20211,613.001,619.201,597.401,614.201,590.603,236,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...