GlaxoSmithKline plc (GSK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:14PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1,428.80 | 1,429.86 | 1,379.00 | 1,401.20 | 1,401.20 | 10,229,838 |
| 23 Mar 2023 | 1,434.80 | 1,449.00 | 1,429.00 | 1,437.80 | 1,437.80 | 7,382,157 |
| 22 Mar 2023 | 1,424.40 | 1,439.60 | 1,420.20 | 1,438.20 | 1,438.20 | 3,940,349 |
| 21 Mar 2023 | 1,427.60 | 1,435.00 | 1,419.40 | 1,428.00 | 1,428.00 | 3,530,800 |
| 20 Mar 2023 | 1,392.20 | 1,418.40 | 1,392.00 | 1,414.00 | 1,414.00 | 7,702,351 |
| 17 Mar 2023 | 1,410.00 | 1,412.20 | 1,390.80 | 1,400.80 | 1,400.80 | 25,051,764 |
| 16 Mar 2023 | 1,391.20 | 1,394.80 | 1,376.40 | 1,387.00 | 1,387.00 | 10,987,287 |
| 15 Mar 2023 | 1,383.60 | 1,393.20 | 1,378.20 | 1,381.40 | 1,381.40 | 13,479,460 |
| 14 Mar 2023 | 1,381.40 | 1,391.60 | 1,371.60 | 1,380.40 | 1,380.40 | 5,927,207 |
| 13 Mar 2023 | 1,400.00 | 1,400.00 | 1,375.20 | 1,376.60 | 1,376.60 | 8,012,155 |
| 10 Mar 2023 | 1,408.80 | 1,413.40 | 1,389.00 | 1,398.60 | 1,398.60 | 10,805,433 |
| 09 Mar 2023 | 1,418.40 | 1,429.00 | 1,411.40 | 1,412.20 | 1,412.20 | 9,799,994 |
| 08 Mar 2023 | 1,435.40 | 1,436.80 | 1,422.40 | 1,422.40 | 1,422.40 | 10,876,545 |
| 07 Mar 2023 | 1,432.60 | 1,452.60 | 1,428.80 | 1,441.80 | 1,441.80 | 6,371,092 |
| 06 Mar 2023 | 1,436.80 | 1,443.40 | 1,431.00 | 1,439.40 | 1,439.40 | 10,663,329 |
| 03 Mar 2023 | 1,439.80 | 1,444.20 | 1,427.80 | 1,442.20 | 1,442.20 | 4,790,306 |
| 02 Mar 2023 | 1,422.80 | 1,438.80 | 1,419.80 | 1,438.80 | 1,438.80 | 9,388,251 |
| 01 Mar 2023 | 1,414.80 | 1,429.80 | 1,406.80 | 1,422.00 | 1,422.00 | 6,061,369 |
| 28 Feb 2023 | 1,435.60 | 1,443.40 | 1,418.60 | 1,425.40 | 1,425.40 | 9,855,012 |
| 27 Feb 2023 | 1,446.00 | 1,465.80 | 1,444.40 | 1,450.20 | 1,450.20 | 5,114,348 |
| 24 Feb 2023 | 1,458.80 | 1,464.50 | 1,442.20 | 1,445.00 | 1,445.00 | 5,004,505 |
| 23 Feb 2023 | 1,467.80 | 1,480.00 | 1,453.20 | 1,457.60 | 1,457.60 | 5,114,332 |
| 23 Feb 2023 | 13.75 Dividend | |||||
| 22 Feb 2023 | 1,484.00 | 1,486.20 | 1,473.80 | 1,481.80 | 1,468.05 | 4,551,282 |
| 21 Feb 2023 | 1,472.60 | 1,491.40 | 1,465.80 | 1,481.80 | 1,468.05 | 19,768,260 |
| 20 Feb 2023 | 1,488.00 | 1,492.40 | 1,473.40 | 1,475.00 | 1,461.31 | 19,907,228 |
| 17 Feb 2023 | 1,449.20 | 1,484.20 | 1,449.20 | 1,484.20 | 1,470.43 | 9,121,044 |
| 16 Feb 2023 | 1,461.00 | 1,476.40 | 1,451.20 | 1,455.00 | 1,441.50 | 5,432,254 |
| 15 Feb 2023 | 1,464.60 | 1,468.00 | 1,446.00 | 1,456.80 | 1,443.28 | 12,727,061 |
| 14 Feb 2023 | 1,485.00 | 1,493.00 | 1,469.00 | 1,470.00 | 1,456.36 | 6,731,259 |
| 13 Feb 2023 | 1,479.00 | 1,491.00 | 1,473.40 | 1,487.60 | 1,473.80 | 5,913,023 |
| 10 Feb 2023 | 1,500.00 | 1,505.00 | 1,466.00 | 1,473.00 | 1,459.33 | 8,734,481 |
| 09 Feb 2023 | 1,498.20 | 1,517.60 | 1,475.60 | 1,502.60 | 1,488.66 | 12,329,512 |
| 08 Feb 2023 | 1,495.80 | 1,513.20 | 1,487.20 | 1,501.00 | 1,487.07 | 9,320,727 |
| 07 Feb 2023 | 1,461.60 | 1,496.60 | 1,460.00 | 1,485.60 | 1,471.81 | 13,843,436 |
| 06 Feb 2023 | 1,432.20 | 1,468.30 | 1,426.00 | 1,461.00 | 1,447.44 | 11,791,733 |
| 03 Feb 2023 | 1,421.80 | 1,451.60 | 1,416.40 | 1,439.60 | 1,426.24 | 9,430,857 |
| 02 Feb 2023 | 1,425.00 | 1,437.20 | 1,407.40 | 1,427.40 | 1,414.15 | 12,392,870 |
| 01 Feb 2023 | 1,438.20 | 1,445.05 | 1,405.00 | 1,419.60 | 1,406.43 | 36,978,256 |
| 31 Jan 2023 | 1,407.00 | 1,435.20 | 1,407.00 | 1,423.40 | 1,410.19 | 11,524,269 |
| 30 Jan 2023 | 1,405.80 | 1,427.80 | 1,405.80 | 1,413.00 | 1,399.89 | 45,395,643 |
| 27 Jan 2023 | 1,408.00 | 1,423.78 | 1,405.20 | 1,410.00 | 1,396.92 | 6,676,542 |
| 26 Jan 2023 | 1,404.60 | 1,416.20 | 1,399.83 | 1,405.20 | 1,392.16 | 11,826,494 |
| 25 Jan 2023 | 1,391.00 | 1,406.20 | 1,389.86 | 1,403.60 | 1,390.58 | 8,042,090 |
| 24 Jan 2023 | 1,410.00 | 1,414.40 | 1,385.20 | 1,387.00 | 1,374.13 | 9,731,934 |
| 23 Jan 2023 | 1,408.60 | 1,419.00 | 1,405.40 | 1,410.80 | 1,397.71 | 4,424,411 |
| 20 Jan 2023 | 1,421.40 | 1,423.45 | 1,402.20 | 1,406.80 | 1,393.75 | 7,385,025 |
| 19 Jan 2023 | 1,409.80 | 1,423.66 | 1,404.83 | 1,418.60 | 1,405.44 | 10,404,610 |
| 18 Jan 2023 | 1,430.40 | 1,430.40 | 1,403.20 | 1,410.00 | 1,396.92 | 13,381,057 |
| 17 Jan 2023 | 1,439.00 | 1,442.36 | 1,429.40 | 1,437.80 | 1,424.46 | 8,703,132 |
| 16 Jan 2023 | 1,433.40 | 1,441.71 | 1,431.00 | 1,436.20 | 1,422.87 | 4,943,601 |
| 13 Jan 2023 | 1,427.40 | 1,443.00 | 1,427.20 | 1,434.60 | 1,421.29 | 6,061,618 |
| 12 Jan 2023 | 1,416.20 | 1,435.40 | 1,411.00 | 1,431.00 | 1,417.72 | 7,332,719 |
| 11 Jan 2023 | 1,417.60 | 1,426.39 | 1,408.36 | 1,409.80 | 1,396.72 | 14,124,559 |
| 10 Jan 2023 | 1,403.00 | 1,421.80 | 1,403.00 | 1,414.00 | 1,400.88 | 18,992,388 |
| 09 Jan 2023 | 1,434.80 | 1,434.80 | 1,412.20 | 1,421.40 | 1,408.21 | 11,006,742 |
| 06 Jan 2023 | 1,432.00 | 1,440.80 | 1,419.00 | 1,432.20 | 1,418.91 | 6,697,363 |
| 05 Jan 2023 | 1,434.00 | 1,438.20 | 1,420.20 | 1,431.60 | 1,418.32 | 5,995,130 |
| 04 Jan 2023 | 1,454.80 | 1,469.00 | 1,442.80 | 1,447.80 | 1,434.37 | 4,367,467 |
| 03 Jan 2023 | 1,422.00 | 1,470.20 | 1,420.18 | 1,451.00 | 1,437.54 | 7,500,096 |
| 30 Dec 2022 | 1,437.40 | 1,450.40 | 1,434.20 | 1,437.60 | 1,424.26 | 2,018,211 |
| 29 Dec 2022 | 1,437.00 | 1,444.60 | 1,419.40 | 1,444.60 | 1,431.20 | 2,790,171 |
| 28 Dec 2022 | 1,449.60 | 1,452.20 | 1,438.00 | 1,440.20 | 1,426.84 | 3,483,984 |
| 23 Dec 2022 | 1,454.00 | 1,463.80 | 1,449.20 | 1,452.80 | 1,439.32 | 7,469,337 |
| 22 Dec 2022 | 1,448.20 | 1,460.50 | 1,448.20 | 1,454.80 | 1,441.30 | 10,415,831 |
| 21 Dec 2022 | 1,433.40 | 1,463.60 | 1,428.00 | 1,453.20 | 1,439.72 | 5,122,523 |
| 20 Dec 2022 | 1,421.00 | 1,430.66 | 1,412.40 | 1,427.00 | 1,413.76 | 9,788,937 |
| 19 Dec 2022 | 1,425.20 | 1,429.80 | 1,417.77 | 1,420.80 | 1,407.62 | 4,147,990 |
| 16 Dec 2022 | 1,445.60 | 1,448.20 | 1,419.40 | 1,428.00 | 1,414.75 | 15,230,015 |
| 15 Dec 2022 | 1,442.00 | 1,455.60 | 1,436.20 | 1,449.40 | 1,435.95 | 32,136,992 |
| 14 Dec 2022 | 1,447.40 | 1,453.60 | 1,437.20 | 1,443.80 | 1,430.40 | 7,760,299 |
| 13 Dec 2022 | 1,437.40 | 1,467.00 | 1,432.60 | 1,452.40 | 1,438.92 | 7,419,602 |
| 12 Dec 2022 | 1,452.00 | 1,464.20 | 1,436.80 | 1,445.00 | 1,431.59 | 6,227,965 |
| 09 Dec 2022 | 1,478.60 | 1,488.95 | 1,455.40 | 1,457.80 | 1,444.27 | 12,814,563 |
| 08 Dec 2022 | 1,500.00 | 1,502.00 | 1,455.40 | 1,483.60 | 1,469.83 | 9,954,903 |
| 07 Dec 2022 | 1,590.00 | 1,609.00 | 1,488.20 | 1,492.40 | 1,478.55 | 23,028,093 |
| 06 Dec 2022 | 1,428.60 | 1,433.20 | 1,387.80 | 1,387.80 | 1,374.92 | 10,037,637 |
| 05 Dec 2022 | 1,408.00 | 1,432.20 | 1,403.80 | 1,422.20 | 1,409.00 | 9,655,175 |
| 02 Dec 2022 | 1,418.40 | 1,427.60 | 1,401.20 | 1,424.00 | 1,410.79 | 6,419,901 |
| 01 Dec 2022 | 1,412.60 | 1,422.00 | 1,399.00 | 1,415.40 | 1,402.27 | 4,651,308 |
| 30 Nov 2022 | 1,421.40 | 1,430.60 | 1,404.40 | 1,406.80 | 1,393.75 | 15,839,800 |
| 29 Nov 2022 | 1,393.60 | 1,428.40 | 1,391.80 | 1,417.80 | 1,404.64 | 11,899,895 |
| 28 Nov 2022 | 1,394.60 | 1,400.00 | 1,384.40 | 1,394.80 | 1,381.86 | 20,052,583 |
| 25 Nov 2022 | 1,381.60 | 1,399.26 | 1,381.60 | 1,392.40 | 1,379.48 | 3,935,152 |
| 24 Nov 2022 | 1,385.20 | 1,392.00 | 1,378.00 | 1,380.00 | 1,367.19 | 2,364,200 |
| 23 Nov 2022 | 1,408.00 | 1,410.60 | 1,382.60 | 1,384.00 | 1,371.16 | 4,358,725 |
| 22 Nov 2022 | 1,397.00 | 1,413.00 | 1,394.20 | 1,409.60 | 1,396.52 | 3,699,588 |
| 21 Nov 2022 | 1,368.60 | 1,410.20 | 1,368.60 | 1,398.00 | 1,385.03 | 7,336,410 |
| 18 Nov 2022 | 1,362.40 | 1,374.60 | 1,358.60 | 1,368.40 | 1,355.70 | 6,638,654 |
| 17 Nov 2022 | 1,362.00 | 1,374.40 | 1,343.40 | 1,354.40 | 1,341.83 | 4,794,862 |
| 17 Nov 2022 | 13.75 Dividend | |||||
| 16 Nov 2022 | 1,351.40 | 1,383.40 | 1,350.00 | 1,374.40 | 1,348.02 | 7,209,179 |
| 15 Nov 2022 | 1,364.40 | 1,373.60 | 1,344.40 | 1,354.20 | 1,328.21 | 8,214,730 |
| 14 Nov 2022 | 1,321.40 | 1,383.60 | 1,315.20 | 1,365.00 | 1,338.80 | 19,714,083 |
| 11 Nov 2022 | 1,379.80 | 1,383.60 | 1,310.60 | 1,323.60 | 1,298.20 | 21,285,283 |
| 10 Nov 2022 | 1,400.60 | 1,426.00 | 1,398.20 | 1,408.20 | 1,381.18 | 7,911,066 |
| 09 Nov 2022 | 1,376.20 | 1,412.60 | 1,374.80 | 1,407.20 | 1,380.19 | 7,420,515 |
| 08 Nov 2022 | 1,372.80 | 1,389.80 | 1,364.61 | 1,387.00 | 1,360.38 | 6,522,487 |
| 07 Nov 2022 | 1,426.20 | 1,426.20 | 1,367.20 | 1,377.40 | 1,350.97 | 19,131,740 |
| 04 Nov 2022 | 1,449.60 | 1,463.00 | 1,439.80 | 1,445.60 | 1,417.86 | 10,047,402 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
