GSK.L - GlaxoSmithKline plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20201,845.801,845.801,828.201,838.001,838.006,614,303
17 Jan 20201,811.401,851.151,810.911,846.001,846.0010,643,419
16 Jan 20201,815.801,822.001,799.801,808.001,808.009,442,418
15 Jan 20201,806.001,835.201,805.231,835.201,835.207,666,671
14 Jan 20201,808.201,811.401,792.001,804.401,804.406,931,065
13 Jan 20201,797.201,817.201,789.311,809.201,809.207,168,865
10 Jan 20201,789.801,805.401,789.311,797.401,797.405,488,498
09 Jan 20201,780.001,799.041,773.001,790.201,790.206,704,604
08 Jan 20201,752.801,775.051,749.801,771.201,771.205,442,237
07 Jan 20201,761.601,779.371,752.801,762.401,762.405,242,718
06 Jan 20201,775.201,779.401,754.241,770.401,770.405,559,964
03 Jan 20201,780.401,787.801,763.201,784.401,784.404,395,718
02 Jan 20201,780.201,794.201,777.201,777.201,777.205,279,428
31 Dec 20191,785.601,796.001,768.401,779.001,779.002,472,394
30 Dec 20191,805.001,815.801,796.151,798.001,798.003,392,573
27 Dec 20191,807.201,826.801,793.201,818.801,818.803,442,033
24 Dec 20191,806.001,825.601,806.001,817.601,817.601,574,835
23 Dec 20191,805.801,820.401,791.201,815.001,815.007,178,599
20 Dec 20191,809.601,850.401,801.401,813.201,813.2016,797,114
19 Dec 20191,795.201,807.201,788.401,806.401,806.4023,790,300
18 Dec 20191,777.801,804.801,774.561,794.401,794.4027,755,434
17 Dec 20191,760.201,787.871,757.761,778.201,778.2025,999,982
16 Dec 20191,723.601,777.601,720.201,764.201,764.208,348,324
13 Dec 20191,701.001,741.201,656.801,725.001,725.0010,750,514
12 Dec 20191,752.201,761.071,739.601,744.201,744.206,454,828
11 Dec 20191,752.601,768.601,749.601,753.001,753.009,204,180
10 Dec 20191,734.401,750.201,722.001,750.201,750.208,627,137
09 Dec 20191,725.801,734.201,715.201,728.401,728.406,247,794
06 Dec 20191,718.801,731.201,704.801,729.401,729.406,547,008
05 Dec 20191,716.201,724.001,701.401,706.801,706.806,804,890
04 Dec 20191,709.001,710.601,690.001,708.001,708.007,279,977
03 Dec 20191,725.001,733.841,695.201,707.201,707.2011,325,998
02 Dec 20191,751.801,767.201,729.201,730.801,730.806,369,817
29 Nov 20191,754.001,765.601,750.001,754.001,754.005,816,067
28 Nov 20191,751.201,762.801,747.831,762.201,762.202,873,146
27 Nov 20191,745.001,765.401,743.201,760.601,760.607,548,215
26 Nov 20191,730.001,740.001,715.601,740.001,740.008,586,007
25 Nov 20191,719.001,732.001,707.601,727.001,727.007,164,254
22 Nov 20191,707.801,726.201,703.801,713.801,713.805,616,887
21 Nov 20191,709.601,715.001,691.801,701.601,701.607,639,299
20 Nov 20191,718.001,729.801,696.601,696.601,696.606,475,515
19 Nov 20191,708.201,730.401,706.401,716.401,716.407,507,203
18 Nov 20191,708.201,718.201,690.001,714.201,714.2010,765,711
15 Nov 20191,705.001,722.001,677.791,699.801,699.8011,514,018
14 Nov 20191,724.801,735.201,694.001,701.201,701.206,497,360
14 Nov 201919 Dividend
13 Nov 20191,732.201,753.201,731.271,739.401,720.405,787,622
12 Nov 20191,719.601,739.001,717.011,731.001,712.095,173,362
11 Nov 20191,731.601,737.691,703.201,718.201,699.434,806,229
08 Nov 20191,721.601,737.001,715.601,737.001,718.035,189,478
07 Nov 20191,730.801,737.001,714.401,723.201,704.386,869,560
06 Nov 20191,716.601,727.401,665.001,722.201,703.398,133,789
05 Nov 20191,747.801,759.801,725.361,730.001,711.106,006,038
04 Nov 20191,753.001,767.401,741.401,754.001,734.845,290,934
01 Nov 20191,768.801,775.401,749.801,761.001,741.767,544,882
31 Oct 20191,777.001,796.401,764.601,768.601,749.2810,988,682
30 Oct 20191,732.001,788.201,728.401,782.001,762.5311,664,688
29 Oct 20191,725.201,739.801,714.201,739.801,720.809,819,990
28 Oct 20191,702.801,740.201,697.401,736.601,717.637,297,282
25 Oct 20191,720.001,720.021,681.001,700.001,681.4313,303,632
24 Oct 20191,681.801,720.401,680.001,719.401,700.629,245,833
23 Oct 20191,665.001,685.401,656.201,682.601,664.228,577,954
22 Oct 20191,641.001,668.601,633.001,655.201,637.125,251,241
21 Oct 20191,644.401,648.601,620.001,639.801,621.897,266,737
18 Oct 20191,651.801,660.601,635.001,646.201,628.225,882,391
17 Oct 20191,659.001,666.601,629.801,651.801,633.769,116,649
16 Oct 20191,666.601,684.001,612.401,636.201,618.3311,977,026
15 Oct 20191,677.001,684.001,641.201,655.601,637.5210,745,196
14 Oct 20191,677.401,697.491,642.001,684.201,665.807,884,371
11 Oct 20191,696.201,699.201,641.201,675.001,656.7013,278,030
10 Oct 20191,720.801,727.401,712.001,712.001,693.3011,330,846
09 Oct 20191,703.601,732.401,702.001,720.401,701.617,824,382
08 Oct 20191,722.001,732.601,713.001,713.001,694.299,592,212
07 Oct 20191,695.001,716.801,691.801,715.401,696.664,792,531
04 Oct 20191,676.201,700.301,669.201,699.001,680.445,764,497
03 Oct 20191,677.001,681.001,651.401,670.601,652.358,844,642
02 Oct 20191,723.201,770.601,661.801,670.001,651.769,560,607
01 Oct 20191,731.201,748.401,724.601,730.601,711.7011,958,006
30 Sep 20191,743.001,764.601,728.201,744.601,725.5411,350,234
27 Sep 20191,704.001,728.801,704.001,725.001,706.168,019,643
26 Sep 20191,675.601,726.801,673.401,711.201,692.517,811,013
25 Sep 20191,688.801,693.401,674.801,680.001,661.656,758,305
24 Sep 20191,694.001,707.001,683.601,700.001,681.438,290,469
23 Sep 20191,672.801,697.801,670.201,685.801,667.3927,294,484
20 Sep 20191,649.201,678.201,646.401,671.601,653.3418,582,286
19 Sep 20191,644.401,661.801,641.601,657.801,639.698,526,805
18 Sep 20191,646.201,651.001,639.601,647.001,629.015,604,945
17 Sep 20191,631.401,652.401,628.801,645.801,627.825,866,630
16 Sep 20191,625.001,642.401,622.401,627.201,609.437,517,389
13 Sep 20191,656.801,660.401,631.601,642.361,624.425,986,965
12 Sep 20191,653.001,669.601,641.401,662.001,643.859,948,477
11 Sep 20191,654.801,655.801,626.601,650.001,631.9810,773,440
10 Sep 20191,656.401,664.601,622.401,641.601,623.6712,632,534
09 Sep 20191,722.801,731.601,668.801,679.201,660.868,145,929
06 Sep 20191,706.401,719.731,696.001,715.201,696.467,196,930
05 Sep 20191,745.001,746.201,701.801,701.801,683.218,498,622
04 Sep 20191,753.801,767.001,735.601,745.201,726.146,612,669
03 Sep 20191,745.201,755.201,734.201,743.401,724.3611,429,992
02 Sep 20191,712.001,744.801,701.001,736.801,717.834,328,655
30 Aug 20191,714.601,720.401,706.001,711.601,692.906,941,321
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more