UK markets open in 6 hours
NIKKEI 225
23,231.21-187.30(-0.80%)HANG SENG
24,370.09-338.71(-1.37%)CRUDE OIL
37.67+0.28(+0.75%)
GlaxoSmithKline plc (GSK.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,324.00-37.00 (-2.72%)
At close: 4:56PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2020 | 1,344.60 | 1,368.20 | 1,302.60 | 1,324.00 | 1,324.00 | 10,673,361 |
| 27 Oct 2020 | 1,339.60 | 1,363.80 | 1,335.00 | 1,361.00 | 1,361.00 | 9,910,203 |
| 26 Oct 2020 | 1,339.80 | 1,360.40 | 1,330.20 | 1,344.80 | 1,344.80 | 6,242,150 |
| 23 Oct 2020 | 1,333.20 | 1,354.60 | 1,330.20 | 1,343.80 | 1,343.80 | 6,550,302 |
| 22 Oct 2020 | 1,344.80 | 1,346.00 | 1,324.40 | 1,333.20 | 1,333.20 | 9,904,596 |
| 21 Oct 2020 | 1,387.80 | 1,388.40 | 1,352.20 | 1,353.60 | 1,353.60 | 10,487,806 |
| 20 Oct 2020 | 1,403.80 | 1,408.60 | 1,380.20 | 1,380.20 | 1,380.20 | 5,872,980 |
| 19 Oct 2020 | 1,411.40 | 1,421.40 | 1,396.60 | 1,396.60 | 1,396.60 | 4,132,406 |
| 16 Oct 2020 | 1,390.00 | 1,417.20 | 1,387.36 | 1,410.00 | 1,410.00 | 11,045,952 |
| 15 Oct 2020 | 1,414.20 | 1,416.60 | 1,376.20 | 1,376.20 | 1,376.20 | 11,346,978 |
| 14 Oct 2020 | 1,452.60 | 1,461.60 | 1,425.60 | 1,425.60 | 1,425.60 | 15,853,425 |
| 13 Oct 2020 | 1,437.20 | 1,448.20 | 1,430.00 | 1,439.40 | 1,439.40 | 5,765,139 |
| 12 Oct 2020 | 1,438.80 | 1,447.80 | 1,431.40 | 1,431.40 | 1,431.40 | 4,964,825 |
| 09 Oct 2020 | 1,426.00 | 1,449.00 | 1,426.00 | 1,447.20 | 1,447.20 | 7,214,149 |
| 08 Oct 2020 | 1,414.00 | 1,436.00 | 1,412.00 | 1,425.40 | 1,425.40 | 7,641,549 |
| 07 Oct 2020 | 1,430.80 | 1,437.80 | 1,411.80 | 1,416.00 | 1,416.00 | 9,946,669 |
| 06 Oct 2020 | 1,448.60 | 1,451.23 | 1,422.94 | 1,430.00 | 1,430.00 | 7,418,134 |
| 05 Oct 2020 | 1,445.80 | 1,455.40 | 1,438.80 | 1,449.80 | 1,449.80 | 3,651,319 |
| 02 Oct 2020 | 1,433.60 | 1,445.00 | 1,428.40 | 1,444.60 | 1,444.60 | 6,825,827 |
| 01 Oct 2020 | 1,468.60 | 1,474.80 | 1,443.70 | 1,443.80 | 1,443.80 | 6,010,915 |
| 30 Sep 2020 | 1,446.80 | 1,477.20 | 1,443.00 | 1,452.00 | 1,452.00 | 9,978,725 |
| 29 Sep 2020 | 1,465.40 | 1,475.32 | 1,445.80 | 1,455.60 | 1,455.60 | 6,746,839 |
| 28 Sep 2020 | 1,485.00 | 1,489.20 | 1,462.40 | 1,463.20 | 1,463.20 | 7,495,314 |
| 25 Sep 2020 | 1,452.20 | 1,477.60 | 1,450.00 | 1,474.40 | 1,474.40 | 5,455,287 |
| 24 Sep 2020 | 1,483.80 | 1,492.61 | 1,453.20 | 1,456.40 | 1,456.40 | 6,907,701 |
| 23 Sep 2020 | 1,497.60 | 1,517.40 | 1,488.00 | 1,493.40 | 1,493.40 | 8,758,636 |
| 22 Sep 2020 | 1,489.40 | 1,499.00 | 1,470.40 | 1,479.60 | 1,479.60 | 6,240,722 |
| 21 Sep 2020 | 1,510.20 | 1,513.80 | 1,480.00 | 1,487.60 | 1,487.60 | 6,918,870 |
| 18 Sep 2020 | 1,516.60 | 1,548.08 | 1,511.80 | 1,525.60 | 1,525.60 | 18,294,921 |
| 17 Sep 2020 | 1,504.20 | 1,530.00 | 1,502.60 | 1,520.80 | 1,520.80 | 7,222,776 |
| 16 Sep 2020 | 1,518.60 | 1,531.40 | 1,509.40 | 1,509.40 | 1,509.40 | 5,895,074 |
| 15 Sep 2020 | 1,514.40 | 1,530.40 | 1,510.00 | 1,524.80 | 1,524.80 | 7,768,305 |
| 14 Sep 2020 | 1,527.20 | 1,530.20 | 1,505.00 | 1,515.60 | 1,515.60 | 4,626,084 |
| 11 Sep 2020 | 1,517.20 | 1,527.60 | 1,514.80 | 1,523.80 | 1,523.80 | 4,834,926 |
| 10 Sep 2020 | 1,525.20 | 1,534.00 | 1,509.40 | 1,517.00 | 1,517.00 | 5,108,920 |
| 09 Sep 2020 | 1,499.00 | 1,539.20 | 1,498.40 | 1,532.60 | 1,532.60 | 7,846,580 |
| 08 Sep 2020 | 1,494.00 | 1,511.81 | 1,482.80 | 1,492.80 | 1,492.80 | 6,251,029 |
| 07 Sep 2020 | 1,446.00 | 1,499.00 | 1,446.00 | 1,496.00 | 1,496.00 | 6,368,343 |
| 04 Sep 2020 | 1,455.00 | 1,475.20 | 1,428.60 | 1,435.20 | 1,435.20 | 10,108,384 |
| 03 Sep 2020 | 1,497.20 | 1,508.80 | 1,466.20 | 1,470.80 | 1,470.80 | 6,392,373 |
| 02 Sep 2020 | 1,455.80 | 1,500.62 | 1,453.80 | 1,489.20 | 1,489.20 | 7,739,598 |
| 01 Sep 2020 | 1,486.20 | 1,488.80 | 1,439.00 | 1,445.80 | 1,445.80 | 11,706,395 |
| 28 Aug 2020 | 1,502.20 | 1,508.60 | 1,471.60 | 1,472.00 | 1,472.00 | 6,545,777 |
| 27 Aug 2020 | 1,507.80 | 1,519.00 | 1,494.00 | 1,494.00 | 1,494.00 | 4,529,311 |
| 26 Aug 2020 | 1,515.20 | 1,520.00 | 1,504.47 | 1,510.80 | 1,510.80 | 3,934,589 |
| 25 Aug 2020 | 1,526.80 | 1,544.20 | 1,516.60 | 1,517.80 | 1,517.80 | 8,446,816 |
| 24 Aug 2020 | 1,526.80 | 1,544.12 | 1,510.80 | 1,521.20 | 1,521.20 | 4,254,367 |
| 21 Aug 2020 | 1,520.00 | 1,539.20 | 1,510.80 | 1,515.20 | 1,515.20 | 6,543,852 |
| 20 Aug 2020 | 1,539.20 | 1,549.60 | 1,525.00 | 1,525.00 | 1,525.00 | 9,395,890 |
| 19 Aug 2020 | 1,537.80 | 1,555.00 | 1,530.00 | 1,550.80 | 1,550.80 | 4,124,036 |
| 18 Aug 2020 | 1,555.00 | 1,560.60 | 1,536.00 | 1,539.00 | 1,539.00 | 8,923,088 |
| 17 Aug 2020 | 1,540.00 | 1,569.40 | 1,530.60 | 1,555.60 | 1,555.60 | 5,696,094 |
| 14 Aug 2020 | 1,560.00 | 1,568.58 | 1,529.80 | 1,535.80 | 1,535.80 | 7,037,970 |
| 13 Aug 2020 | 1,579.80 | 1,593.60 | 1,566.00 | 1,569.80 | 1,569.80 | 4,822,657 |
| 13 Aug 2020 | 19 Dividend | |||||
| 12 Aug 2020 | 1,583.40 | 1,619.20 | 1,575.20 | 1,611.60 | 1,592.60 | 8,612,059 |
| 11 Aug 2020 | 1,564.00 | 1,601.20 | 1,561.07 | 1,576.00 | 1,557.42 | 5,415,687 |
| 10 Aug 2020 | 1,559.00 | 1,565.00 | 1,549.00 | 1,553.20 | 1,534.89 | 4,565,620 |
| 07 Aug 2020 | 1,557.00 | 1,566.04 | 1,546.20 | 1,555.20 | 1,536.86 | 5,602,849 |
| 06 Aug 2020 | 1,567.00 | 1,571.20 | 1,540.40 | 1,550.00 | 1,531.73 | 5,362,588 |
| 05 Aug 2020 | 1,585.20 | 1,592.20 | 1,563.20 | 1,573.20 | 1,554.65 | 7,513,984 |
| 04 Aug 2020 | 1,575.60 | 1,587.20 | 1,560.04 | 1,573.00 | 1,554.46 | 6,601,399 |
| 03 Aug 2020 | 1,533.20 | 1,588.40 | 1,530.00 | 1,585.40 | 1,566.71 | 5,582,603 |
| 31 Jul 2020 | 1,515.00 | 1,554.40 | 1,515.00 | 1,529.80 | 1,511.76 | 8,379,670 |
| 30 Jul 2020 | 1,555.80 | 1,567.67 | 1,510.88 | 1,529.20 | 1,511.17 | 7,910,880 |
| 29 Jul 2020 | 1,589.40 | 1,631.60 | 1,546.20 | 1,553.80 | 1,535.48 | 11,516,996 |
| 28 Jul 2020 | 1,587.80 | 1,609.80 | 1,582.80 | 1,604.60 | 1,585.68 | 8,490,074 |
| 27 Jul 2020 | 1,574.80 | 1,588.00 | 1,569.40 | 1,583.40 | 1,564.73 | 6,857,188 |
| 24 Jul 2020 | 1,575.40 | 1,589.60 | 1,567.00 | 1,580.20 | 1,561.57 | 12,986,617 |
| 23 Jul 2020 | 1,608.40 | 1,627.60 | 1,600.00 | 1,607.80 | 1,588.84 | 4,365,889 |
| 22 Jul 2020 | 1,623.00 | 1,630.00 | 1,604.80 | 1,604.80 | 1,585.88 | 7,466,258 |
| 21 Jul 2020 | 1,641.00 | 1,652.80 | 1,618.60 | 1,623.80 | 1,604.66 | 7,455,193 |
| 20 Jul 2020 | 1,650.00 | 1,669.80 | 1,628.00 | 1,648.40 | 1,628.97 | 6,921,794 |
| 17 Jul 2020 | 1,639.80 | 1,664.40 | 1,628.00 | 1,660.20 | 1,640.63 | 6,770,128 |
| 16 Jul 2020 | 1,647.80 | 1,655.60 | 1,630.00 | 1,630.00 | 1,610.78 | 5,429,040 |
| 15 Jul 2020 | 1,628.60 | 1,656.20 | 1,620.40 | 1,650.40 | 1,630.94 | 7,794,247 |
| 14 Jul 2020 | 1,594.00 | 1,616.20 | 1,585.00 | 1,604.00 | 1,585.09 | 7,795,618 |
| 13 Jul 2020 | 1,580.20 | 1,602.40 | 1,573.00 | 1,597.40 | 1,578.57 | 4,156,859 |
| 10 Jul 2020 | 1,583.80 | 1,594.80 | 1,567.80 | 1,575.00 | 1,556.43 | 15,502,533 |
| 09 Jul 2020 | 1,611.40 | 1,619.74 | 1,590.20 | 1,592.80 | 1,574.02 | 8,272,817 |
| 08 Jul 2020 | 1,609.20 | 1,628.00 | 1,601.00 | 1,604.60 | 1,585.68 | 5,461,868 |
| 07 Jul 2020 | 1,636.80 | 1,636.80 | 1,600.00 | 1,617.00 | 1,597.94 | 11,439,175 |
| 06 Jul 2020 | 1,650.00 | 1,660.40 | 1,626.60 | 1,650.40 | 1,630.94 | 5,885,919 |
| 03 Jul 2020 | 1,656.60 | 1,663.83 | 1,621.40 | 1,625.80 | 1,606.63 | 3,306,413 |
| 02 Jul 2020 | 1,644.40 | 1,653.40 | 1,632.21 | 1,649.60 | 1,630.15 | 5,383,092 |
| 01 Jul 2020 | 1,634.40 | 1,642.80 | 1,618.60 | 1,637.40 | 1,618.10 | 7,202,785 |
| 30 Jun 2020 | 1,643.80 | 1,658.60 | 1,627.20 | 1,636.60 | 1,617.31 | 7,074,568 |
| 29 Jun 2020 | 1,642.20 | 1,665.80 | 1,642.20 | 1,664.40 | 1,644.78 | 6,505,816 |
| 26 Jun 2020 | 1,652.20 | 1,671.60 | 1,641.80 | 1,647.00 | 1,627.58 | 6,603,044 |
| 25 Jun 2020 | 1,627.80 | 1,649.20 | 1,615.80 | 1,644.40 | 1,625.01 | 7,026,062 |
| 24 Jun 2020 | 1,662.00 | 1,664.60 | 1,627.00 | 1,634.60 | 1,615.33 | 7,908,984 |
| 23 Jun 2020 | 1,659.40 | 1,677.40 | 1,638.40 | 1,674.40 | 1,654.66 | 6,056,754 |
| 22 Jun 2020 | 1,654.20 | 1,678.62 | 1,640.40 | 1,645.00 | 1,625.61 | 12,281,583 |
| 19 Jun 2020 | 1,651.80 | 1,675.80 | 1,643.00 | 1,657.00 | 1,637.46 | 13,817,763 |
| 18 Jun 2020 | 1,667.40 | 1,667.80 | 1,640.60 | 1,647.20 | 1,627.78 | 3,846,557 |
| 17 Jun 2020 | 1,643.60 | 1,670.40 | 1,639.84 | 1,665.00 | 1,645.37 | 7,251,620 |
| 16 Jun 2020 | 1,613.60 | 1,634.60 | 1,605.40 | 1,631.60 | 1,612.36 | 7,697,061 |
| 15 Jun 2020 | 1,585.54 | 1,645.40 | 1,561.80 | 1,600.80 | 1,581.93 | 6,898,937 |
| 12 Jun 2020 | 1,602.20 | 1,622.60 | 1,586.00 | 1,599.20 | 1,580.35 | 6,908,543 |
| 11 Jun 2020 | 1,650.20 | 1,656.80 | 1,615.80 | 1,615.80 | 1,596.75 | 7,023,262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
