GSK.L - GlaxoSmithKline plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20191,651.001,662.001,642.001,658.001,658.005,818,267
15 Aug 20191,654.801,661.201,632.601,645.601,645.608,332,934
14 Aug 20191,685.601,692.911,651.801,659.601,659.609,139,301
13 Aug 20191,673.401,687.801,669.691,684.001,684.0011,455,050
12 Aug 20191,672.401,681.601,663.001,669.201,669.204,419,809
09 Aug 20191,667.801,688.521,661.481,669.801,669.807,596,355
08 Aug 20191,658.201,667.401,641.801,667.401,667.4011,923,227
08 Aug 201919 Dividend
07 Aug 20191,650.801,669.801,646.401,658.001,639.006,916,691
06 Aug 20191,658.601,663.201,646.201,647.001,628.138,224,509
05 Aug 20191,672.801,684.601,656.581,662.801,643.7410,060,092
02 Aug 20191,713.601,722.001,689.801,691.001,671.628,317,495
01 Aug 20191,697.001,722.201,695.201,710.401,690.807,210,228
31 Jul 20191,722.601,723.601,678.401,702.601,683.0910,965,773
30 Jul 20191,725.001,749.401,723.601,728.801,708.999,286,631
29 Jul 20191,690.601,735.001,690.601,730.001,710.179,801,910
26 Jul 20191,674.401,692.201,666.801,685.801,666.4811,093,336
25 Jul 20191,659.801,686.001,655.001,670.001,650.8614,485,854
24 Jul 20191,655.401,701.601,642.001,653.601,634.6513,416,443
23 Jul 20191,658.201,670.001,647.401,660.601,641.578,800,811
22 Jul 20191,646.401,662.001,639.201,654.601,635.645,345,654
19 Jul 20191,654.001,662.401,639.001,646.401,627.537,701,288
18 Jul 20191,650.001,660.001,645.201,649.801,630.8914,535,602
17 Jul 20191,666.001,669.801,653.201,660.601,641.577,136,603
16 Jul 20191,646.601,672.001,645.401,665.001,645.9210,867,463
15 Jul 20191,618.001,643.401,614.401,638.601,619.826,520,478
12 Jul 20191,633.201,634.201,615.001,623.801,605.196,645,443
11 Jul 20191,649.001,658.001,627.801,632.401,613.6910,518,905
10 Jul 20191,637.001,646.001,628.201,643.201,624.375,790,331
09 Jul 20191,622.201,643.401,622.201,640.201,621.406,905,353
08 Jul 20191,629.801,631.801,619.801,628.001,609.3410,982,612
05 Jul 20191,636.801,645.801,628.401,636.601,617.855,716,300
04 Jul 20191,637.801,645.201,635.801,639.001,620.223,469,584
03 Jul 20191,625.001,651.001,617.201,641.201,622.399,001,120
02 Jul 20191,600.001,620.201,591.601,620.201,601.639,528,422
01 Jul 20191,594.801,602.601,581.601,590.401,572.176,462,726
28 Jun 20191,581.801,583.601,570.401,576.601,558.535,995,915
27 Jun 20191,587.801,587.801,564.801,582.001,563.875,641,782
26 Jun 20191,601.401,604.401,581.201,587.201,569.018,960,098
25 Jun 20191,587.401,608.601,581.001,605.601,587.206,064,164
24 Jun 20191,577.601,597.801,572.401,593.001,574.7411,030,656
21 Jun 20191,593.001,600.201,563.801,576.401,558.3426,645,035
20 Jun 20191,609.801,621.001,605.601,607.001,588.589,098,845
19 Jun 20191,607.401,608.601,587.201,605.001,586.616,599,886
18 Jun 20191,593.001,616.001,591.401,595.201,576.928,921,968
17 Jun 20191,585.001,590.401,574.401,588.401,570.206,940,924
14 Jun 20191,567.001,592.001,561.201,584.401,566.246,077,559
13 Jun 20191,579.801,596.401,575.201,582.601,564.466,649,653
12 Jun 20191,563.401,587.201,562.601,583.201,565.065,634,408
11 Jun 20191,579.001,586.801,570.401,573.801,555.767,268,422
10 Jun 20191,564.001,584.201,564.001,577.001,558.939,798,796
07 Jun 20191,537.401,574.601,537.401,565.201,547.269,910,543
06 Jun 20191,524.001,544.801,521.601,544.801,527.107,365,261
05 Jun 20191,528.201,530.801,510.401,527.601,510.096,188,649
04 Jun 20191,539.001,543.601,521.401,530.401,512.869,814,847
03 Jun 20191,524.401,549.801,520.401,549.201,531.455,674,728
31 May 20191,529.801,534.001,518.601,527.001,509.509,016,285
30 May 20191,531.201,541.201,528.001,537.201,519.584,761,522
29 May 20191,539.001,543.801,525.601,535.801,518.206,134,000
28 May 20191,571.001,573.801,546.801,546.801,529.0724,577,261
24 May 20191,577.601,586.801,570.601,582.001,563.876,291,966
23 May 20191,580.601,594.801,571.401,571.601,553.598,528,302
22 May 20191,547.001,571.201,543.401,571.201,553.1912,275,104
21 May 20191,551.801,558.601,539.201,544.601,526.906,582,608
20 May 20191,554.001,557.001,538.401,551.401,533.628,156,747
17 May 20191,544.001,557.801,536.801,555.001,537.1821,378,578
16 May 20191,525.801,550.001,517.201,550.001,532.246,598,167
16 May 201919 Dividend
15 May 20191,520.601,539.001,518.201,534.001,497.647,630,772
14 May 20191,519.201,527.401,513.601,516.601,480.655,505,567
13 May 20191,508.601,513.801,495.401,512.401,476.556,618,805
10 May 20191,520.801,527.601,498.001,502.001,466.406,478,684
09 May 20191,520.001,531.201,511.601,518.201,482.216,112,044
08 May 20191,515.001,532.801,506.801,524.401,488.276,770,002
07 May 20191,545.001,551.401,514.201,517.801,481.8211,744,629
03 May 20191,555.201,572.001,545.801,552.201,515.416,307,452
02 May 20191,585.001,585.001,545.801,547.401,510.727,703,453
01 May 20191,575.201,598.001,532.001,559.801,522.8312,627,765
30 Apr 20191,569.001,582.601,557.401,573.401,536.109,766,168
29 Apr 20191,567.201,573.201,554.201,569.201,532.007,180,696
26 Apr 20191,563.801,569.001,552.401,561.401,524.398,064,752
25 Apr 20191,546.401,555.201,543.801,555.201,518.346,966,164
24 Apr 20191,560.001,566.201,539.201,540.401,503.898,561,283
23 Apr 20191,524.001,559.401,520.201,557.201,520.299,727,122
18 Apr 20191,526.801,536.201,523.201,524.401,488.276,710,359
17 Apr 20191,548.201,552.001,529.801,540.801,504.288,295,458
16 Apr 20191,550.001,566.801,546.201,554.801,517.955,631,434
15 Apr 20191,546.001,557.601,537.601,550.001,513.266,901,889
12 Apr 20191,564.201,575.001,540.401,551.201,514.439,622,665
11 Apr 20191,579.001,579.001,560.201,565.601,528.497,939,149
10 Apr 20191,580.001,588.401,576.001,577.601,540.216,458,618
09 Apr 20191,585.401,594.201,580.801,582.201,544.707,473,301
08 Apr 20191,587.001,600.401,584.201,588.201,550.557,207,832
05 Apr 20191,590.801,600.201,586.801,594.001,556.227,381,505
04 Apr 20191,576.401,590.201,565.201,587.801,550.168,001,743
03 Apr 20191,590.001,592.201,571.401,587.601,549.9710,091,125
02 Apr 20191,583.001,609.201,580.601,601.001,563.056,891,029
01 Apr 20191,600.001,609.001,579.201,582.001,544.508,486,829
29 Mar 20191,585.001,601.401,571.601,596.801,558.9512,064,164
28 Mar 20191,565.801,597.001,565.801,590.001,552.3110,087,311
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes