UK markets open in 6 hours 16 minutes
NIKKEI 225
22,540.31+210.37(+0.94%)HANG SENG
24,377.43-154.17(-0.63%)CRUDE OIL
42.11+0.17(+0.41%)
GlaxoSmithKline plc (GSK.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,553.20-2.00 (-0.13%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2020 | 1,559.00 | 1,565.00 | 1,549.00 | 1,553.20 | 1,553.20 | 3,878,183 |
| 07 Aug 2020 | 1,557.00 | 1,566.04 | 1,546.20 | 1,555.20 | 1,555.20 | 5,602,849 |
| 06 Aug 2020 | 1,567.00 | 1,571.20 | 1,540.40 | 1,550.00 | 1,550.00 | 5,362,588 |
| 05 Aug 2020 | 1,585.20 | 1,592.20 | 1,563.20 | 1,573.20 | 1,573.20 | 7,513,984 |
| 04 Aug 2020 | 1,575.60 | 1,587.20 | 1,560.04 | 1,573.00 | 1,573.00 | 6,601,399 |
| 03 Aug 2020 | 1,533.20 | 1,588.40 | 1,530.00 | 1,585.40 | 1,585.40 | 5,582,603 |
| 31 Jul 2020 | 1,515.00 | 1,554.40 | 1,515.00 | 1,529.80 | 1,529.80 | 8,379,670 |
| 30 Jul 2020 | 1,555.80 | 1,567.67 | 1,510.88 | 1,529.20 | 1,529.20 | 7,910,880 |
| 29 Jul 2020 | 1,589.40 | 1,631.60 | 1,546.20 | 1,553.80 | 1,553.80 | 11,516,996 |
| 28 Jul 2020 | 1,587.80 | 1,609.80 | 1,582.80 | 1,604.60 | 1,604.60 | 8,490,074 |
| 27 Jul 2020 | 1,574.80 | 1,588.00 | 1,569.40 | 1,583.40 | 1,583.40 | 6,857,188 |
| 24 Jul 2020 | 1,575.40 | 1,589.60 | 1,567.00 | 1,580.20 | 1,580.20 | 12,986,617 |
| 23 Jul 2020 | 1,608.40 | 1,627.60 | 1,600.00 | 1,607.80 | 1,607.80 | 4,365,889 |
| 22 Jul 2020 | 1,623.00 | 1,630.00 | 1,604.80 | 1,604.80 | 1,604.80 | 7,466,258 |
| 21 Jul 2020 | 1,641.00 | 1,652.80 | 1,618.60 | 1,623.80 | 1,623.80 | 7,455,193 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 1,639.80 | 1,664.40 | 1,628.00 | 1,660.20 | 1,660.20 | 6,770,128 |
| 16 Jul 2020 | 1,647.80 | 1,655.60 | 1,630.00 | 1,630.00 | 1,630.00 | 5,429,040 |
| 15 Jul 2020 | 1,628.60 | 1,656.20 | 1,620.40 | 1,650.40 | 1,650.40 | 7,794,247 |
| 14 Jul 2020 | 1,594.00 | 1,616.20 | 1,585.00 | 1,604.00 | 1,604.00 | 7,795,618 |
| 13 Jul 2020 | 1,580.20 | 1,602.40 | 1,573.00 | 1,597.40 | 1,597.40 | 4,156,859 |
| 10 Jul 2020 | 1,583.80 | 1,594.80 | 1,567.80 | 1,575.00 | 1,575.00 | 15,502,533 |
| 09 Jul 2020 | 1,611.40 | 1,619.74 | 1,590.20 | 1,592.80 | 1,592.80 | 8,272,817 |
| 08 Jul 2020 | 1,609.20 | 1,628.00 | 1,601.00 | 1,604.60 | 1,604.60 | 5,461,868 |
| 07 Jul 2020 | 1,636.80 | 1,636.80 | 1,600.00 | 1,617.00 | 1,617.00 | 11,439,175 |
| 06 Jul 2020 | 1,650.00 | 1,660.40 | 1,626.60 | 1,650.40 | 1,650.40 | 5,885,919 |
| 03 Jul 2020 | 1,656.60 | 1,663.83 | 1,621.40 | 1,625.80 | 1,625.80 | 3,306,413 |
| 02 Jul 2020 | 1,644.40 | 1,653.40 | 1,632.21 | 1,649.60 | 1,649.60 | 5,383,092 |
| 01 Jul 2020 | 1,634.40 | 1,642.80 | 1,618.60 | 1,637.40 | 1,637.40 | 7,202,785 |
| 30 Jun 2020 | 1,643.80 | 1,658.60 | 1,627.20 | 1,636.60 | 1,636.60 | 7,074,568 |
| 29 Jun 2020 | 1,642.20 | 1,665.80 | 1,642.20 | 1,664.40 | 1,664.40 | 6,505,816 |
| 26 Jun 2020 | 1,652.20 | 1,671.60 | 1,641.80 | 1,647.00 | 1,647.00 | 6,603,044 |
| 25 Jun 2020 | 1,627.80 | 1,649.20 | 1,615.80 | 1,644.40 | 1,644.40 | 7,026,062 |
| 24 Jun 2020 | 1,662.00 | 1,664.60 | 1,627.00 | 1,634.60 | 1,634.60 | 7,908,984 |
| 23 Jun 2020 | 1,659.40 | 1,677.40 | 1,638.40 | 1,674.40 | 1,674.40 | 6,056,754 |
| 22 Jun 2020 | 1,654.20 | 1,678.62 | 1,640.40 | 1,645.00 | 1,645.00 | 12,281,583 |
| 19 Jun 2020 | 1,651.80 | 1,675.80 | 1,643.00 | 1,657.00 | 1,657.00 | 13,817,763 |
| 18 Jun 2020 | 1,667.40 | 1,667.80 | 1,640.60 | 1,647.20 | 1,647.20 | 3,846,557 |
| 17 Jun 2020 | 1,643.60 | 1,670.40 | 1,639.84 | 1,665.00 | 1,665.00 | 7,251,620 |
| 16 Jun 2020 | 1,613.60 | 1,634.60 | 1,605.40 | 1,631.60 | 1,631.60 | 7,697,061 |
| 15 Jun 2020 | 1,585.54 | 1,645.40 | 1,561.80 | 1,600.80 | 1,600.80 | 6,898,937 |
| 12 Jun 2020 | 1,602.20 | 1,622.60 | 1,586.00 | 1,599.20 | 1,599.20 | 6,908,543 |
| 11 Jun 2020 | 1,650.20 | 1,656.80 | 1,615.80 | 1,615.80 | 1,615.80 | 7,023,262 |
| 10 Jun 2020 | 1,632.40 | 1,666.20 | 1,629.80 | 1,650.60 | 1,650.60 | 7,444,134 |
| 09 Jun 2020 | 1,642.00 | 1,693.60 | 1,639.62 | 1,642.60 | 1,642.60 | 10,719,258 |
| 08 Jun 2020 | 1,615.00 | 1,649.60 | 1,610.40 | 1,640.60 | 1,640.60 | 12,181,752 |
| 05 Jun 2020 | 1,642.20 | 1,651.00 | 1,628.00 | 1,637.60 | 1,637.60 | 8,403,515 |
| 04 Jun 2020 | 1,671.00 | 1,688.00 | 1,644.00 | 1,651.20 | 1,651.20 | 9,871,141 |
| 03 Jun 2020 | 1,659.00 | 1,668.80 | 1,648.00 | 1,664.60 | 1,664.60 | 7,277,792 |
| 02 Jun 2020 | 1,650.80 | 1,662.20 | 1,640.60 | 1,650.60 | 1,650.60 | 8,114,161 |
| 01 Jun 2020 | 1,691.60 | 1,691.60 | 1,654.40 | 1,661.80 | 1,661.80 | 6,723,793 |
| 29 May 2020 | 1,679.60 | 1,691.00 | 1,652.40 | 1,671.80 | 1,671.80 | 16,348,335 |
| 28 May 2020 | 1,641.00 | 1,693.20 | 1,640.20 | 1,683.60 | 1,683.60 | 9,073,017 |
| 27 May 2020 | 1,646.60 | 1,666.00 | 1,623.91 | 1,648.60 | 1,648.60 | 11,962,442 |
| 26 May 2020 | 1,688.40 | 1,689.20 | 1,630.76 | 1,648.40 | 1,648.40 | 11,919,357 |
| 22 May 2020 | 1,649.20 | 1,670.69 | 1,640.20 | 1,663.20 | 1,663.20 | 6,474,404 |
| 21 May 2020 | 1,675.60 | 1,679.00 | 1,657.40 | 1,664.20 | 1,664.20 | 15,047,015 |
| 20 May 2020 | 1,661.60 | 1,695.60 | 1,659.80 | 1,685.40 | 1,685.40 | 11,052,683 |
| 19 May 2020 | 1,693.00 | 1,696.60 | 1,660.60 | 1,660.60 | 1,660.60 | 7,478,953 |
| 18 May 2020 | 1,680.00 | 1,690.40 | 1,661.20 | 1,687.20 | 1,687.20 | 9,173,757 |
| 15 May 2020 | 1,649.20 | 1,665.00 | 1,641.40 | 1,647.80 | 1,647.80 | 6,800,684 |
| 14 May 2020 | 1,709.00 | 1,719.00 | 1,639.44 | 1,641.80 | 1,641.80 | 11,773,074 |
| 14 May 2020 | 19 Dividend | |||||
| 13 May 2020 | 1,696.80 | 1,748.55 | 1,691.00 | 1,742.20 | 1,723.20 | 13,234,387 |
| 12 May 2020 | 1,674.40 | 1,708.80 | 1,670.60 | 1,707.00 | 1,688.38 | 12,495,863 |
| 11 May 2020 | 1,668.00 | 1,677.80 | 1,654.77 | 1,677.80 | 1,659.50 | 14,150,271 |
| 07 May 2020 | 1,704.80 | 1,718.00 | 1,657.80 | 1,674.60 | 1,656.34 | 10,669,569 |
| 06 May 2020 | 1,676.00 | 1,703.32 | 1,667.80 | 1,697.00 | 1,678.49 | 10,655,097 |
| 05 May 2020 | 1,676.40 | 1,686.69 | 1,659.40 | 1,668.00 | 1,649.81 | 6,123,459 |
| 04 May 2020 | 1,627.20 | 1,671.80 | 1,618.20 | 1,663.00 | 1,644.86 | 9,172,076 |
| 01 May 2020 | 1,650.00 | 1,650.00 | 1,601.40 | 1,611.20 | 1,593.63 | 5,416,159 |
| 30 Apr 2020 | 1,685.40 | 1,706.84 | 1,657.20 | 1,661.00 | 1,642.89 | 13,331,279 |
| 29 Apr 2020 | 1,678.80 | 1,701.40 | 1,665.19 | 1,677.00 | 1,658.71 | 15,379,527 |
| 28 Apr 2020 | 1,690.20 | 1,710.00 | 1,678.20 | 1,687.60 | 1,669.20 | 11,410,082 |
| 27 Apr 2020 | 1,689.60 | 1,706.00 | 1,684.60 | 1,703.00 | 1,684.43 | 7,152,073 |
| 24 Apr 2020 | 1,685.60 | 1,699.00 | 1,672.20 | 1,687.60 | 1,669.20 | 6,912,212 |
| 23 Apr 2020 | 1,673.20 | 1,699.80 | 1,665.60 | 1,694.00 | 1,675.53 | 9,486,272 |
| 22 Apr 2020 | 1,651.80 | 1,681.22 | 1,651.80 | 1,668.20 | 1,650.01 | 7,649,019 |
| 21 Apr 2020 | 1,652.40 | 1,677.00 | 1,632.00 | 1,650.60 | 1,632.60 | 7,739,443 |
| 20 Apr 2020 | 1,660.60 | 1,670.60 | 1,649.40 | 1,667.40 | 1,649.22 | 7,063,278 |
| 17 Apr 2020 | 1,693.20 | 1,693.20 | 1,650.00 | 1,660.60 | 1,642.49 | 13,669,991 |
| 16 Apr 2020 | 1,586.00 | 1,653.80 | 1,571.00 | 1,653.80 | 1,635.76 | 14,717,700 |
| 15 Apr 2020 | 1,582.80 | 1,609.20 | 1,561.60 | 1,570.00 | 1,552.88 | 11,339,048 |
| 14 Apr 2020 | 1,577.40 | 1,579.33 | 1,547.20 | 1,570.00 | 1,552.88 | 8,974,440 |
| 09 Apr 2020 | 1,529.80 | 1,560.80 | 1,507.40 | 1,544.20 | 1,527.36 | 14,528,332 |
| 08 Apr 2020 | 1,524.20 | 1,534.20 | 1,490.40 | 1,499.40 | 1,483.05 | 17,893,241 |
| 07 Apr 2020 | 1,526.60 | 1,544.00 | 1,497.26 | 1,514.80 | 1,498.28 | 11,577,047 |
| 06 Apr 2020 | 1,500.40 | 1,524.80 | 1,485.60 | 1,509.40 | 1,492.94 | 9,768,149 |
| 03 Apr 2020 | 1,496.00 | 1,507.00 | 1,469.80 | 1,489.40 | 1,473.16 | 8,566,830 |
| 02 Apr 2020 | 1,513.80 | 1,772.51 | 1,456.60 | 1,493.20 | 1,476.92 | 10,423,850 |
| 01 Apr 2020 | 1,483.00 | 1,504.20 | 1,462.20 | 1,499.40 | 1,483.05 | 9,881,618 |
| 31 Mar 2020 | 1,500.00 | 1,525.60 | 1,420.20 | 1,514.60 | 1,498.08 | 12,704,627 |
| 30 Mar 2020 | 1,469.80 | 1,493.00 | 1,415.80 | 1,482.00 | 1,465.84 | 10,077,797 |
| 27 Mar 2020 | 1,485.40 | 1,493.00 | 1,420.80 | 1,443.00 | 1,427.26 | 14,247,713 |
| 26 Mar 2020 | 1,454.40 | 1,503.20 | 1,440.40 | 1,501.20 | 1,484.83 | 18,092,335 |
| 25 Mar 2020 | 1,446.00 | 1,509.80 | 1,415.80 | 1,489.60 | 1,473.35 | 15,917,806 |
| 24 Mar 2020 | 1,409.20 | 1,425.60 | 1,370.80 | 1,415.60 | 1,400.16 | 15,615,771 |
| 23 Mar 2020 | 1,385.20 | 1,432.40 | 1,348.46 | 1,374.60 | 1,359.61 | 19,312,386 |
| 20 Mar 2020 | 1,491.00 | 1,507.40 | 1,411.80 | 1,449.00 | 1,433.20 | 24,043,588 |
| 19 Mar 2020 | 1,420.00 | 1,470.90 | 1,377.00 | 1,455.00 | 1,439.13 | 31,017,233 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
