UK markets open in 1 hour 22 minutes

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,775.00-8.50 (-0.48%)
At close: 04:51PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,773.501,779.501,764.501,775.001,775.009,685,470
16 May 20241,792.501,823.501,775.501,783.501,783.505,275,161
16 May 202415 Dividend
15 May 20241,811.001,820.001,799.001,812.501,797.504,861,329
14 May 20241,805.001,821.001,792.001,810.001,795.024,739,266
13 May 20241,797.001,810.501,786.001,810.001,795.024,236,368
10 May 20241,784.001,799.501,769.501,799.501,784.619,331,037
09 May 20241,780.001,789.501,762.501,780.501,765.766,397,742
08 May 20241,770.001,776.001,763.501,773.501,758.826,684,170
07 May 20241,736.001,767.501,736.001,761.001,746.4314,302,772
03 May 20241,733.001,743.001,718.001,733.501,719.154,237,169
02 May 20241,705.001,739.561,696.001,728.501,714.206,275,082
01 May 20241,685.501,718.001,673.001,705.001,690.895,852,296
30 Apr 20241,661.501,679.501,643.001,673.001,659.157,034,492
29 Apr 20241,650.001,677.001,646.001,670.001,656.185,911,044
26 Apr 20241,638.501,655.501,633.991,653.001,639.323,990,452
25 Apr 20241,642.001,656.501,635.001,640.501,626.925,919,718
24 Apr 20241,656.501,661.501,635.501,636.001,622.464,326,760
23 Apr 20241,650.501,656.001,636.501,651.001,637.344,662,620
22 Apr 20241,618.001,647.501,610.501,639.501,625.937,020,161
19 Apr 20241,579.501,600.001,575.001,599.001,585.775,148,976
18 Apr 20241,593.001,600.241,580.001,583.501,570.405,914,111
17 Apr 20241,598.001,603.001,576.501,590.001,576.847,387,601
16 Apr 20241,626.501,627.381,594.501,610.501,597.178,908,709
15 Apr 20241,638.501,648.001,631.001,643.501,629.905,188,791
12 Apr 20241,631.501,651.751,628.501,643.501,629.906,715,126
11 Apr 20241,618.501,642.001,617.501,629.001,615.528,322,643
10 Apr 20241,625.501,628.001,606.501,621.001,607.586,449,550
09 Apr 20241,612.001,617.991,605.501,616.001,602.637,799,267
08 Apr 20241,629.001,629.991,616.001,620.001,606.594,647,859
05 Apr 20241,612.001,629.501,593.501,629.501,616.017,466,898
04 Apr 20241,654.001,671.001,635.001,637.501,623.9511,770,745
03 Apr 20241,661.501,665.001,640.001,654.001,640.317,984,399
02 Apr 20241,653.001,693.001,651.501,663.001,649.247,111,465
28 Mar 20241,701.601,713.001,699.211,708.601,694.469,621,623
27 Mar 20241,700.001,706.201,681.201,705.201,691.094,757,689
26 Mar 20241,695.201,701.001,686.401,697.801,683.757,986,785
25 Mar 20241,683.001,694.601,679.401,694.601,680.586,432,415
22 Mar 20241,678.401,694.001,678.401,686.801,672.8410,423,834
21 Mar 20241,641.801,681.401,638.601,673.801,659.955,122,293
20 Mar 20241,664.001,667.801,645.201,646.801,633.175,685,655
19 Mar 20241,662.001,666.601,655.601,664.401,650.6311,400,832
18 Mar 20241,656.401,663.601,644.801,660.801,647.069,509,166
15 Mar 20241,687.801,692.201,646.401,649.601,635.9519,016,987
14 Mar 20241,700.001,700.001,679.401,687.801,673.835,252,450
13 Mar 20241,685.401,696.201,680.801,695.201,681.179,359,088
12 Mar 20241,681.401,688.801,676.401,685.201,671.254,862,779
11 Mar 20241,683.401,687.801,661.201,675.001,661.1416,453,603
08 Mar 20241,697.001,699.601,668.801,673.001,659.156,540,303
07 Mar 20241,699.801,719.801,691.811,711.201,697.0410,180,509
06 Mar 20241,670.401,675.401,657.601,673.201,659.356,060,100
05 Mar 20241,678.601,685.401,669.601,683.401,669.475,081,612
04 Mar 20241,677.201,678.401,658.801,667.801,654.005,099,927
01 Mar 20241,667.201,667.601,648.801,661.801,648.059,285,033
29 Feb 20241,674.801,699.201,664.431,664.601,650.8213,427,236
28 Feb 20241,682.201,686.401,666.401,669.801,655.9818,095,433
27 Feb 20241,666.001,676.801,661.001,671.001,657.176,051,074
26 Feb 20241,672.801,685.201,667.401,674.601,660.747,089,800
23 Feb 20241,668.201,676.001,666.201,672.401,658.5614,948,226
22 Feb 20241,652.801,668.801,645.001,668.801,654.9911,409,135
22 Feb 202416 Dividend
21 Feb 20241,660.601,666.001,655.401,661.001,631.395,008,158
20 Feb 20241,669.001,685.001,655.231,677.801,647.897,854,112
19 Feb 20241,676.401,680.001,659.001,669.201,639.449,619,953
16 Feb 20241,662.001,679.401,655.601,676.401,646.5111,116,560
15 Feb 20241,666.201,670.801,652.201,663.001,633.354,310,792
14 Feb 20241,670.001,682.601,663.401,668.001,638.266,152,989
13 Feb 20241,644.601,659.401,632.401,641.801,612.5315,292,856
12 Feb 20241,659.801,659.801,621.801,626.401,597.4011,953,062
09 Feb 20241,658.601,669.001,654.201,660.001,630.4015,711,890
08 Feb 20241,669.001,674.401,645.401,651.001,621.567,529,989
07 Feb 20241,657.801,672.631,647.601,672.601,642.787,619,689
06 Feb 20241,657.201,670.801,643.401,653.001,623.535,042,092
05 Feb 20241,624.801,670.101,621.011,662.601,632.9612,160,208
02 Feb 20241,598.601,612.401,575.001,611.201,582.4713,838,549
01 Feb 20241,582.801,603.201,560.601,586.201,557.9222,807,519
31 Jan 20241,535.001,622.601,514.801,568.001,540.0415,583,461
30 Jan 20241,532.201,555.801,530.001,537.801,510.387,302,953
29 Jan 20241,541.201,552.601,532.401,533.601,506.265,988,660
26 Jan 20241,531.001,549.001,531.001,537.001,509.607,066,032
25 Jan 20241,542.401,549.401,518.401,521.201,494.086,789,568
24 Jan 20241,550.401,559.201,538.801,554.801,527.088,998,900
23 Jan 20241,554.801,558.601,536.601,554.201,526.4911,751,890
22 Jan 20241,562.801,562.801,533.401,555.801,528.066,704,340
19 Jan 20241,560.601,564.201,549.401,563.601,535.7212,590,707
18 Jan 20241,570.401,573.201,550.201,555.601,527.877,677,731
17 Jan 20241,569.801,583.801,563.571,575.601,547.517,758,321
16 Jan 20241,591.201,594.201,570.401,581.801,553.609,469,587
15 Jan 20241,582.001,585.501,569.401,580.001,551.839,835,429
12 Jan 20241,560.201,578.401,558.201,573.001,544.965,260,876
11 Jan 20241,571.001,581.801,539.001,556.401,528.6511,024,129
10 Jan 20241,568.001,573.201,561.401,570.801,542.794,041,183
09 Jan 20241,550.001,578.001,547.401,576.201,548.109,926,867
08 Jan 20241,539.001,549.001,537.601,549.001,521.387,772,803
05 Jan 20241,537.601,554.601,529.201,541.201,513.726,314,510
04 Jan 20241,531.001,539.801,512.401,539.801,512.356,947,561
03 Jan 20241,509.801,521.001,498.401,520.401,493.299,308,004
02 Jan 20241,460.201,480.701,453.201,479.801,453.4210,462,801
29 Dec 20231,456.001,473.381,450.201,450.201,424.341,660,073
28 Dec 20231,452.001,465.001,448.401,461.201,435.152,535,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...