UK markets open in 6 hours 9 minutes
NIKKEI 225
30,071.98-168.08(-0.56%)HANG SENG
24,208.78+16.62(+0.07%)CRUDE OIL
75.27-0.18(-0.24%)GOLD FUTURES
1,750.20-1.80(-0.10%)DOW
34,869.37+71.37(+0.21%)BTC-GBP
30,918.30-1,039.53(-3.25%)
GlaxoSmithKline plc (GSK.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,387.20-0.80 (-0.06%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2021 | 1,398.20 | 1,399.40 | 1,382.80 | 1,387.20 | 1,387.20 | 7,205,962 |
| 24 Sept 2021 | 1,411.80 | 1,414.40 | 1,386.00 | 1,388.00 | 1,388.00 | 7,087,084 |
| 23 Sept 2021 | 1,429.00 | 1,433.00 | 1,414.00 | 1,414.00 | 1,414.00 | 4,681,984 |
| 22 Sept 2021 | 1,417.00 | 1,434.20 | 1,410.60 | 1,429.00 | 1,429.00 | 7,885,111 |
| 21 Sept 2021 | 1,406.00 | 1,419.00 | 1,400.60 | 1,419.00 | 1,419.00 | 9,610,021 |
| 20 Sept 2021 | 1,390.80 | 1,408.00 | 1,377.40 | 1,404.00 | 1,404.00 | 5,789,330 |
| 17 Sept 2021 | 1,403.40 | 1,405.80 | 1,383.60 | 1,388.20 | 1,388.20 | 18,475,628 |
| 16 Sept 2021 | 1,403.80 | 1,405.00 | 1,389.81 | 1,395.00 | 1,395.00 | 11,946,295 |
| 15 Sept 2021 | 1,412.00 | 1,415.00 | 1,395.60 | 1,397.60 | 1,397.60 | 8,121,292 |
| 14 Sept 2021 | 1,415.80 | 1,420.00 | 1,408.94 | 1,414.20 | 1,414.20 | 6,537,391 |
| 13 Sept 2021 | 1,427.80 | 1,432.60 | 1,414.80 | 1,415.40 | 1,415.40 | 199,131 |
| 10 Sept 2021 | 1,418.40 | 1,443.00 | 1,407.00 | 1,419.60 | 1,419.60 | 3,964,724 |
| 09 Sept 2021 | 1,446.80 | 1,447.60 | 1,426.54 | 1,426.80 | 1,426.80 | 5,962,746 |
| 08 Sept 2021 | 1,464.00 | 1,464.00 | 1,443.00 | 1,453.00 | 1,453.00 | 15,328,980 |
| 07 Sept 2021 | 1,496.00 | 1,496.00 | 1,466.40 | 1,470.80 | 1,470.80 | 4,014,455 |
| 06 Sept 2021 | 1,474.40 | 1,488.60 | 1,474.40 | 1,488.20 | 1,488.20 | 2,453,716 |
| 03 Sept 2021 | 1,480.80 | 1,487.00 | 1,470.20 | 1,478.80 | 1,478.80 | 4,898,481 |
| 02 Sept 2021 | 1,474.40 | 1,480.40 | 1,469.40 | 1,476.20 | 1,476.20 | 6,346,335 |
| 01 Sept 2021 | 1,463.20 | 1,489.28 | 1,463.20 | 1,471.40 | 1,471.40 | 6,287,223 |
| 31 Aug 2021 | 1,460.20 | 1,474.80 | 1,451.80 | 1,462.00 | 1,462.00 | 8,921,715 |
| 27 Aug 2021 | 1,472.20 | 1,481.00 | 1,472.20 | 1,475.60 | 1,475.60 | 4,399,707 |
| 26 Aug 2021 | 1,475.00 | 1,484.80 | 1,471.34 | 1,478.60 | 1,478.60 | 4,784,006 |
| 25 Aug 2021 | 1,478.00 | 1,485.67 | 1,476.80 | 1,482.80 | 1,482.80 | 4,051,416 |
| 24 Aug 2021 | 1,500.80 | 1,500.80 | 1,470.80 | 1,483.80 | 1,483.80 | 6,588,151 |
| 23 Aug 2021 | 1,522.80 | 1,525.60 | 1,498.60 | 1,502.40 | 1,502.40 | 3,941,974 |
| 20 Aug 2021 | 1,516.00 | 1,520.80 | 1,505.20 | 1,515.40 | 1,515.40 | 5,691,971 |
| 19 Aug 2021 | 1,494.80 | 1,513.80 | 1,486.80 | 1,513.60 | 1,513.60 | 6,358,490 |
| 19 Aug 2021 | 19 Dividend | |||||
| 18 Aug 2021 | 1,522.40 | 1,528.80 | 1,508.80 | 1,525.80 | 1,506.80 | 6,171,997 |
| 17 Aug 2021 | 1,492.80 | 1,520.40 | 1,489.40 | 1,516.40 | 1,497.52 | 8,278,303 |
| 16 Aug 2021 | 1,490.00 | 1,499.40 | 1,483.89 | 1,499.20 | 1,480.53 | 5,383,642 |
| 13 Aug 2021 | 1,479.20 | 1,495.00 | 1,476.80 | 1,491.80 | 1,473.22 | 5,918,050 |
| 12 Aug 2021 | 1,468.00 | 1,474.80 | 1,215.83 | 1,474.00 | 1,455.65 | 4,061,310 |
| 11 Aug 2021 | 1,447.60 | 1,472.48 | 1,445.80 | 1,465.40 | 1,447.15 | 6,531,131 |
| 10 Aug 2021 | 1,441.40 | 1,449.60 | 1,440.00 | 1,446.00 | 1,427.99 | 6,846,358 |
| 09 Aug 2021 | 1,438.20 | 1,449.00 | 1,436.80 | 1,448.40 | 1,430.36 | 6,884,828 |
| 06 Aug 2021 | 1,444.20 | 1,445.60 | 1,431.60 | 1,436.40 | 1,418.51 | 6,370,733 |
| 05 Aug 2021 | 1,438.40 | 1,444.60 | 1,436.60 | 1,442.00 | 1,424.04 | 6,482,667 |
| 04 Aug 2021 | 1,440.00 | 1,441.20 | 1,430.20 | 1,433.60 | 1,415.75 | 4,714,896 |
| 03 Aug 2021 | 1,434.60 | 1,442.60 | 1,422.40 | 1,433.40 | 1,415.55 | 7,537,723 |
| 02 Aug 2021 | 1,421.40 | 1,427.60 | 1,406.40 | 1,427.60 | 1,409.82 | 6,315,743 |
| 30 Jul 2021 | 1,405.60 | 1,421.00 | 1,398.40 | 1,417.80 | 1,400.14 | 7,682,656 |
| 29 Jul 2021 | 1,409.80 | 1,424.80 | 1,401.80 | 1,406.40 | 1,388.89 | 7,140,390 |
| 28 Jul 2021 | 1,389.00 | 1,426.20 | 1,383.40 | 1,401.60 | 1,384.15 | 8,769,911 |
| 27 Jul 2021 | 1,392.80 | 1,401.80 | 1,383.27 | 1,399.20 | 1,381.78 | 5,461,730 |
| 26 Jul 2021 | 1,411.20 | 1,415.60 | 1,393.20 | 1,399.80 | 1,382.37 | 4,181,737 |
| 23 Jul 2021 | 1,408.60 | 1,419.20 | 1,406.20 | 1,416.00 | 1,398.37 | 3,414,253 |
| 22 Jul 2021 | 1,411.80 | 1,416.20 | 1,402.63 | 1,409.60 | 1,392.05 | 4,405,792 |
| 21 Jul 2021 | 1,411.60 | 1,432.00 | 1,408.60 | 1,413.80 | 1,396.19 | 6,377,817 |
| 20 Jul 2021 | 1,421.40 | 1,425.20 | 1,409.00 | 1,412.40 | 1,394.81 | 11,013,360 |
| 19 Jul 2021 | 1,424.40 | 1,441.00 | 1,401.60 | 1,414.00 | 1,396.39 | 8,853,012 |
| 16 Jul 2021 | 1,411.80 | 1,424.60 | 1,407.17 | 1,424.60 | 1,406.86 | 7,696,579 |
| 15 Jul 2021 | 1,437.80 | 1,439.50 | 1,406.80 | 1,407.00 | 1,389.48 | 6,112,011 |
| 14 Jul 2021 | 1,438.60 | 1,441.40 | 1,427.80 | 1,437.80 | 1,419.90 | 5,949,750 |
| 13 Jul 2021 | 1,433.20 | 1,444.20 | 1,430.00 | 1,444.20 | 1,426.22 | 4,741,856 |
| 12 Jul 2021 | 1,428.20 | 1,442.20 | 1,418.60 | 1,438.80 | 1,420.88 | 4,918,268 |
| 09 Jul 2021 | 1,431.80 | 1,440.40 | 1,425.00 | 1,435.20 | 1,417.33 | 6,448,091 |
| 08 Jul 2021 | 1,430.00 | 1,432.80 | 1,417.20 | 1,426.00 | 1,408.24 | 8,449,003 |
| 07 Jul 2021 | 1,435.20 | 1,438.60 | 1,426.40 | 1,437.00 | 1,419.11 | 5,427,438 |
| 06 Jul 2021 | 1,429.00 | 1,440.00 | 1,426.80 | 1,434.20 | 1,416.34 | 3,901,325 |
| 05 Jul 2021 | 1,441.60 | 1,444.00 | 1,427.60 | 1,432.40 | 1,414.56 | 2,509,043 |
| 02 Jul 2021 | 1,438.20 | 1,449.07 | 1,434.40 | 1,437.80 | 1,419.90 | 6,600,555 |
| 01 Jul 2021 | 1,434.60 | 1,439.20 | 1,423.60 | 1,438.00 | 1,420.09 | 5,629,371 |
| 30 Jun 2021 | 1,428.40 | 1,431.20 | 1,416.40 | 1,419.40 | 1,401.72 | 7,313,750 |
| 29 Jun 2021 | 1,418.40 | 1,432.00 | 1,415.20 | 1,425.60 | 1,407.85 | 4,842,653 |
| 28 Jun 2021 | 1,410.20 | 1,424.80 | 1,406.40 | 1,421.20 | 1,403.50 | 5,414,267 |
| 25 Jun 2021 | 1,414.20 | 1,417.40 | 1,403.20 | 1,413.20 | 1,395.60 | 6,165,249 |
| 24 Jun 2021 | 1,414.60 | 1,417.60 | 1,401.20 | 1,411.00 | 1,393.43 | 10,245,453 |
| 23 Jun 2021 | 1,381.80 | 1,443.60 | 1,371.60 | 1,409.20 | 1,391.65 | 13,762,658 |
| 22 Jun 2021 | 1,409.20 | 1,413.18 | 1,391.20 | 1,394.80 | 1,377.43 | 6,323,024 |
| 21 Jun 2021 | 1,418.40 | 1,426.40 | 1,406.68 | 1,415.00 | 1,397.38 | 4,978,243 |
| 18 Jun 2021 | 1,435.40 | 1,438.80 | 1,420.20 | 1,423.40 | 1,405.68 | 17,736,107 |
| 17 Jun 2021 | 1,420.00 | 1,437.40 | 1,417.60 | 1,435.40 | 1,417.53 | 25,057,306 |
| 16 Jun 2021 | 1,410.80 | 1,451.60 | 1,410.60 | 1,435.60 | 1,417.72 | 13,005,005 |
| 15 Jun 2021 | 1,418.60 | 1,423.80 | 1,410.54 | 1,417.00 | 1,399.35 | 6,758,445 |
| 14 Jun 2021 | 1,404.60 | 1,413.99 | 1,401.60 | 1,407.40 | 1,389.87 | 5,392,845 |
| 11 Jun 2021 | 1,400.20 | 1,408.20 | 1,399.20 | 1,403.40 | 1,385.92 | 6,061,071 |
| 10 Jun 2021 | 1,387.40 | 1,404.78 | 1,384.32 | 1,396.60 | 1,379.21 | 8,165,011 |
| 09 Jun 2021 | 1,351.20 | 1,383.60 | 1,348.60 | 1,380.40 | 1,363.21 | 8,222,019 |
| 08 Jun 2021 | 1,351.40 | 1,367.02 | 1,351.00 | 1,351.80 | 1,334.97 | 11,719,543 |
| 07 Jun 2021 | 1,352.80 | 1,361.24 | 1,343.40 | 1,352.40 | 1,335.56 | 3,840,839 |
| 04 Jun 2021 | 1,349.40 | 1,354.80 | 1,340.81 | 1,354.20 | 1,337.34 | 3,315,578 |
| 03 Jun 2021 | 1,340.40 | 1,348.40 | 1,330.40 | 1,343.40 | 1,326.67 | 5,088,185 |
| 02 Jun 2021 | 1,335.80 | 1,347.00 | 1,334.84 | 1,339.80 | 1,323.12 | 9,660,578 |
| 01 Jun 2021 | 1,353.80 | 1,358.65 | 1,337.20 | 1,337.80 | 1,321.14 | 5,792,232 |
| 28 May 2021 | 1,334.00 | 1,352.00 | 1,333.80 | 1,344.20 | 1,327.46 | 12,934,507 |
| 27 May 2021 | 1,348.80 | 1,350.00 | 1,328.20 | 1,340.00 | 1,323.31 | 21,064,348 |
| 26 May 2021 | 1,350.80 | 1,357.07 | 1,346.20 | 1,353.20 | 1,336.35 | 4,085,241 |
| 25 May 2021 | 1,349.40 | 1,360.24 | 1,346.07 | 1,352.00 | 1,335.16 | 8,997,330 |
| 24 May 2021 | 1,360.00 | 1,364.80 | 1,350.20 | 1,354.60 | 1,337.73 | 3,321,940 |
| 21 May 2021 | 1,356.80 | 1,363.40 | 1,345.40 | 1,355.00 | 1,338.13 | 6,365,598 |
| 20 May 2021 | 1,353.00 | 1,363.40 | 1,347.40 | 1,360.00 | 1,343.06 | 6,942,248 |
| 20 May 2021 | 19 Dividend | |||||
| 19 May 2021 | 1,369.60 | 1,373.60 | 1,357.00 | 1,366.80 | 1,331.02 | 5,766,595 |
| 18 May 2021 | 1,378.00 | 1,381.40 | 1,365.80 | 1,375.80 | 1,339.78 | 6,708,871 |
| 17 May 2021 | 1,374.60 | 1,385.80 | 1,363.00 | 1,379.60 | 1,343.48 | 6,112,199 |
| 14 May 2021 | 1,365.00 | 1,373.76 | 1,360.20 | 1,370.40 | 1,334.52 | 9,858,496 |
| 13 May 2021 | 1,336.00 | 1,356.80 | 1,330.77 | 1,353.40 | 1,317.97 | 5,195,467 |
| 12 May 2021 | 1,326.80 | 1,351.00 | 1,325.80 | 1,347.80 | 1,312.51 | 10,067,812 |
| 11 May 2021 | 1,344.00 | 1,348.00 | 1,319.60 | 1,330.20 | 1,295.37 | 23,235,285 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
