UK markets closed

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,392.40+12.40 (+0.90%)
At close: 05:59PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221,381.601,399.261,381.601,392.401,392.403,935,152
24 Nov 20221,385.201,392.001,378.001,380.001,380.002,364,200
23 Nov 20221,408.001,410.601,382.601,384.001,384.004,358,725
22 Nov 20221,397.001,413.001,394.201,409.601,409.603,699,588
21 Nov 20221,368.601,410.201,368.601,398.001,398.007,336,410
18 Nov 20221,362.401,374.601,358.601,368.401,368.406,638,654
17 Nov 20221,362.001,374.401,343.401,354.401,354.404,794,862
17 Nov 202213.75 Dividend
16 Nov 20221,351.401,383.401,350.001,374.401,360.657,209,179
15 Nov 20221,364.401,373.601,344.401,354.201,340.658,214,730
14 Nov 20221,321.401,383.601,315.201,365.001,351.3419,714,083
11 Nov 20221,379.801,383.601,310.601,323.601,310.3621,285,283
10 Nov 20221,400.601,426.001,398.201,408.201,394.117,911,066
09 Nov 20221,376.201,412.601,374.801,407.201,393.127,420,515
08 Nov 20221,372.801,389.801,364.611,387.001,373.126,522,487
07 Nov 20221,426.201,426.201,367.201,377.401,363.6219,131,740
04 Nov 20221,449.601,463.001,439.801,445.601,431.1410,047,402
03 Nov 20221,443.801,456.201,430.001,448.001,433.517,788,579
02 Nov 20221,460.001,475.401,432.001,445.601,431.1415,917,637
01 Nov 20221,434.601,460.001,428.801,446.001,431.539,395,551
31 Oct 20221,415.201,439.201,403.401,428.801,414.5111,485,136
28 Oct 20221,389.801,420.401,389.801,416.601,402.435,077,937
27 Oct 20221,396.201,398.001,384.201,387.001,373.126,179,317
26 Oct 20221,383.201,397.801,376.601,395.001,381.0424,922,776
25 Oct 20221,393.601,397.801,373.801,383.601,369.764,571,777
24 Oct 20221,389.401,397.401,366.001,387.401,373.525,367,027
21 Oct 20221,363.801,394.401,358.311,392.401,378.474,930,672
20 Oct 20221,373.401,374.801,360.601,365.001,351.347,468,865
19 Oct 20221,372.601,390.601,363.801,382.201,368.377,700,431
18 Oct 20221,365.401,372.771,355.801,363.801,350.164,731,037
17 Oct 20221,354.401,371.201,348.801,354.001,340.455,930,675
14 Oct 20221,344.801,360.401,335.401,350.201,336.696,838,801
13 Oct 20221,369.201,383.201,310.601,331.001,317.6812,184,401
12 Oct 20221,359.201,383.201,352.771,358.801,345.215,872,896
11 Oct 20221,348.201,362.001,339.911,357.201,343.628,951,697
10 Oct 20221,334.001,348.801,332.401,346.001,332.536,133,284
07 Oct 20221,320.001,348.001,318.201,342.601,329.1710,228,700
06 Oct 20221,325.401,336.001,313.801,322.601,309.3710,248,574
05 Oct 20221,324.401,329.001,311.401,329.001,315.707,340,457
04 Oct 20221,322.201,341.401,311.201,328.401,315.118,558,465
03 Oct 20221,290.001,323.601,286.201,319.601,306.407,155,564
30 Sept 20221,310.001,352.311,304.201,305.801,292.7411,903,136
29 Sept 20221,325.801,333.921,306.401,315.801,302.6414,798,205
28 Sept 20221,319.601,344.131,312.401,341.601,328.188,451,750
27 Sept 20221,330.801,344.201,316.591,316.601,303.4326,177,235
26 Sept 20221,332.601,347.001,308.601,325.001,311.749,465,629
23 Sept 20221,318.001,328.201,283.201,313.201,300.068,863,889
22 Sept 20221,299.401,307.781,280.921,296.001,283.0328,729,322
21 Sept 20221,323.001,331.121,302.001,304.601,291.5517,315,235
20 Sept 20221,310.401,328.601,305.801,312.601,299.4710,549,192
16 Sept 20221,333.401,342.401,321.001,321.401,308.1814,131,454
15 Sept 20221,333.401,343.601,330.001,337.601,324.226,301,467
14 Sept 20221,356.201,358.001,329.201,332.201,318.876,249,565
13 Sept 20221,371.201,389.001,353.901,359.401,345.805,042,120
12 Sept 20221,354.911,382.001,351.601,377.601,363.828,083,887
09 Sept 20221,342.401,367.501,342.401,348.601,335.115,219,765
08 Sept 20221,331.001,346.201,321.201,344.201,330.755,625,040
07 Sept 20221,350.001,355.891,331.001,344.401,330.957,618,982
06 Sept 20221,351.401,366.451,345.201,347.401,333.925,375,516
05 Sept 20221,363.001,367.081,347.601,357.801,344.225,393,345
02 Sept 20221,358.201,361.601,332.931,352.001,338.4710,249,690
01 Sept 20221,375.601,380.401,350.481,357.201,343.629,909,624
31 Aug 20221,392.601,397.641,374.001,379.401,365.6012,841,068
30 Aug 20221,389.801,420.001,385.001,400.801,386.798,291,625
26 Aug 20221,414.201,431.991,389.501,394.801,380.8523,110,983
25 Aug 20221,403.001,406.601,386.001,390.401,376.497,077,557
24 Aug 20221,404.201,406.391,384.431,399.001,385.008,912,808
23 Aug 20221,425.601,430.201,396.001,402.601,388.577,411,666
22 Aug 20221,421.601,436.971,417.601,427.801,413.524,925,808
19 Aug 20221,403.201,437.801,400.001,425.201,410.9411,098,690
18 Aug 20221,402.601,428.871,391.601,402.001,387.979,675,891
18 Aug 202216.25 Dividend
17 Aug 20221,404.201,417.401,392.401,415.401,385.1512,397,250
16 Aug 20221,416.401,455.801,416.401,425.001,394.559,359,790
15 Aug 20221,456.201,462.001,393.301,406.001,375.9514,797,491
12 Aug 20221,450.001,471.801,415.601,450.001,419.0116,160,972
11 Aug 20221,548.801,551.601,371.001,400.001,370.0832,189,455
10 Aug 20221,649.401,652.001,556.431,556.601,523.3317,062,561
09 Aug 20221,658.001,658.001,635.401,646.801,611.617,659,249
08 Aug 20221,668.401,669.801,652.601,659.401,623.948,699,897
05 Aug 20221,658.601,667.001,645.201,667.001,631.384,746,977
04 Aug 20221,671.401,685.801,655.201,658.401,622.969,420,793
03 Aug 20221,680.001,688.401,655.201,676.801,640.9711,983,354
02 Aug 20221,681.801,708.601,680.291,695.001,658.7811,847,452
01 Aug 20221,723.001,731.331,690.601,693.801,657.605,596,323
29 Jul 20221,751.001,758.601,722.201,727.601,690.689,249,374
28 Jul 20221,775.001,777.181,728.801,743.001,705.758,462,627
27 Jul 20221,751.801,771.201,737.201,755.801,718.2812,444,105
26 Jul 20221,740.401,760.401,740.201,755.001,717.496,695,721
25 Jul 20221,738.001,766.401,737.401,744.801,707.5119,207,087
22 Jul 20221,746.201,764.601,739.401,743.201,705.957,745,181
21 Jul 20221,735.601,785.601,735.601,746.801,709.478,797,064
20 Jul 20221,798.201,808.401,775.001,776.201,738.247,779,593
19 Jul 20221,730.001,783.401,727.801,783.401,745.299,821,852
19 Jul 20224:5 Stock split
18 Jul 20221,750.251,802.001,715.001,737.251,700.1216,538,174
15 Jul 20221,702.431,734.471,691.211,731.851,694.8418,227,952
14 Jul 20221,702.431,706.871,677.651,692.361,656.1914,983,685
13 Jul 20221,749.181,751.621,704.651,707.471,670.9816,775,675
12 Jul 20221,775.371,777.381,752.001,755.421,717.9112,842,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...