UK markets open in 6 hours

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,324.00-37.00 (-2.72%)
At close: 4:56PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20201,344.601,368.201,302.601,324.001,324.0010,673,361
27 Oct 20201,339.601,363.801,335.001,361.001,361.009,910,203
26 Oct 20201,339.801,360.401,330.201,344.801,344.806,242,150
23 Oct 20201,333.201,354.601,330.201,343.801,343.806,550,302
22 Oct 20201,344.801,346.001,324.401,333.201,333.209,904,596
21 Oct 20201,387.801,388.401,352.201,353.601,353.6010,487,806
20 Oct 20201,403.801,408.601,380.201,380.201,380.205,872,980
19 Oct 20201,411.401,421.401,396.601,396.601,396.604,132,406
16 Oct 20201,390.001,417.201,387.361,410.001,410.0011,045,952
15 Oct 20201,414.201,416.601,376.201,376.201,376.2011,346,978
14 Oct 20201,452.601,461.601,425.601,425.601,425.6015,853,425
13 Oct 20201,437.201,448.201,430.001,439.401,439.405,765,139
12 Oct 20201,438.801,447.801,431.401,431.401,431.404,964,825
09 Oct 20201,426.001,449.001,426.001,447.201,447.207,214,149
08 Oct 20201,414.001,436.001,412.001,425.401,425.407,641,549
07 Oct 20201,430.801,437.801,411.801,416.001,416.009,946,669
06 Oct 20201,448.601,451.231,422.941,430.001,430.007,418,134
05 Oct 20201,445.801,455.401,438.801,449.801,449.803,651,319
02 Oct 20201,433.601,445.001,428.401,444.601,444.606,825,827
01 Oct 20201,468.601,474.801,443.701,443.801,443.806,010,915
30 Sep 20201,446.801,477.201,443.001,452.001,452.009,978,725
29 Sep 20201,465.401,475.321,445.801,455.601,455.606,746,839
28 Sep 20201,485.001,489.201,462.401,463.201,463.207,495,314
25 Sep 20201,452.201,477.601,450.001,474.401,474.405,455,287
24 Sep 20201,483.801,492.611,453.201,456.401,456.406,907,701
23 Sep 20201,497.601,517.401,488.001,493.401,493.408,758,636
22 Sep 20201,489.401,499.001,470.401,479.601,479.606,240,722
21 Sep 20201,510.201,513.801,480.001,487.601,487.606,918,870
18 Sep 20201,516.601,548.081,511.801,525.601,525.6018,294,921
17 Sep 20201,504.201,530.001,502.601,520.801,520.807,222,776
16 Sep 20201,518.601,531.401,509.401,509.401,509.405,895,074
15 Sep 20201,514.401,530.401,510.001,524.801,524.807,768,305
14 Sep 20201,527.201,530.201,505.001,515.601,515.604,626,084
11 Sep 20201,517.201,527.601,514.801,523.801,523.804,834,926
10 Sep 20201,525.201,534.001,509.401,517.001,517.005,108,920
09 Sep 20201,499.001,539.201,498.401,532.601,532.607,846,580
08 Sep 20201,494.001,511.811,482.801,492.801,492.806,251,029
07 Sep 20201,446.001,499.001,446.001,496.001,496.006,368,343
04 Sep 20201,455.001,475.201,428.601,435.201,435.2010,108,384
03 Sep 20201,497.201,508.801,466.201,470.801,470.806,392,373
02 Sep 20201,455.801,500.621,453.801,489.201,489.207,739,598
01 Sep 20201,486.201,488.801,439.001,445.801,445.8011,706,395
28 Aug 20201,502.201,508.601,471.601,472.001,472.006,545,777
27 Aug 20201,507.801,519.001,494.001,494.001,494.004,529,311
26 Aug 20201,515.201,520.001,504.471,510.801,510.803,934,589
25 Aug 20201,526.801,544.201,516.601,517.801,517.808,446,816
24 Aug 20201,526.801,544.121,510.801,521.201,521.204,254,367
21 Aug 20201,520.001,539.201,510.801,515.201,515.206,543,852
20 Aug 20201,539.201,549.601,525.001,525.001,525.009,395,890
19 Aug 20201,537.801,555.001,530.001,550.801,550.804,124,036
18 Aug 20201,555.001,560.601,536.001,539.001,539.008,923,088
17 Aug 20201,540.001,569.401,530.601,555.601,555.605,696,094
14 Aug 20201,560.001,568.581,529.801,535.801,535.807,037,970
13 Aug 20201,579.801,593.601,566.001,569.801,569.804,822,657
13 Aug 202019 Dividend
12 Aug 20201,583.401,619.201,575.201,611.601,592.608,612,059
11 Aug 20201,564.001,601.201,561.071,576.001,557.425,415,687
10 Aug 20201,559.001,565.001,549.001,553.201,534.894,565,620
07 Aug 20201,557.001,566.041,546.201,555.201,536.865,602,849
06 Aug 20201,567.001,571.201,540.401,550.001,531.735,362,588
05 Aug 20201,585.201,592.201,563.201,573.201,554.657,513,984
04 Aug 20201,575.601,587.201,560.041,573.001,554.466,601,399
03 Aug 20201,533.201,588.401,530.001,585.401,566.715,582,603
31 Jul 20201,515.001,554.401,515.001,529.801,511.768,379,670
30 Jul 20201,555.801,567.671,510.881,529.201,511.177,910,880
29 Jul 20201,589.401,631.601,546.201,553.801,535.4811,516,996
28 Jul 20201,587.801,609.801,582.801,604.601,585.688,490,074
27 Jul 20201,574.801,588.001,569.401,583.401,564.736,857,188
24 Jul 20201,575.401,589.601,567.001,580.201,561.5712,986,617
23 Jul 20201,608.401,627.601,600.001,607.801,588.844,365,889
22 Jul 20201,623.001,630.001,604.801,604.801,585.887,466,258
21 Jul 20201,641.001,652.801,618.601,623.801,604.667,455,193
20 Jul 20201,650.001,669.801,628.001,648.401,628.976,921,794
17 Jul 20201,639.801,664.401,628.001,660.201,640.636,770,128
16 Jul 20201,647.801,655.601,630.001,630.001,610.785,429,040
15 Jul 20201,628.601,656.201,620.401,650.401,630.947,794,247
14 Jul 20201,594.001,616.201,585.001,604.001,585.097,795,618
13 Jul 20201,580.201,602.401,573.001,597.401,578.574,156,859
10 Jul 20201,583.801,594.801,567.801,575.001,556.4315,502,533
09 Jul 20201,611.401,619.741,590.201,592.801,574.028,272,817
08 Jul 20201,609.201,628.001,601.001,604.601,585.685,461,868
07 Jul 20201,636.801,636.801,600.001,617.001,597.9411,439,175
06 Jul 20201,650.001,660.401,626.601,650.401,630.945,885,919
03 Jul 20201,656.601,663.831,621.401,625.801,606.633,306,413
02 Jul 20201,644.401,653.401,632.211,649.601,630.155,383,092
01 Jul 20201,634.401,642.801,618.601,637.401,618.107,202,785
30 Jun 20201,643.801,658.601,627.201,636.601,617.317,074,568
29 Jun 20201,642.201,665.801,642.201,664.401,644.786,505,816
26 Jun 20201,652.201,671.601,641.801,647.001,627.586,603,044
25 Jun 20201,627.801,649.201,615.801,644.401,625.017,026,062
24 Jun 20201,662.001,664.601,627.001,634.601,615.337,908,984
23 Jun 20201,659.401,677.401,638.401,674.401,654.666,056,754
22 Jun 20201,654.201,678.621,640.401,645.001,625.6112,281,583
19 Jun 20201,651.801,675.801,643.001,657.001,637.4613,817,763
18 Jun 20201,667.401,667.801,640.601,647.201,627.783,846,557
17 Jun 20201,643.601,670.401,639.841,665.001,645.377,251,620
16 Jun 20201,613.601,634.601,605.401,631.601,612.367,697,061
15 Jun 20201,585.541,645.401,561.801,600.801,581.936,898,937
12 Jun 20201,602.201,622.601,586.001,599.201,580.356,908,543
11 Jun 20201,650.201,656.801,615.801,615.801,596.757,023,262
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...