GlaxoSmithKline plc (GSK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 1,381.60 | 1,399.26 | 1,381.60 | 1,392.40 | 1,392.40 | 3,935,152 |
| 24 Nov 2022 | 1,385.20 | 1,392.00 | 1,378.00 | 1,380.00 | 1,380.00 | 2,364,200 |
| 23 Nov 2022 | 1,408.00 | 1,410.60 | 1,382.60 | 1,384.00 | 1,384.00 | 4,358,725 |
| 22 Nov 2022 | 1,397.00 | 1,413.00 | 1,394.20 | 1,409.60 | 1,409.60 | 3,699,588 |
| 21 Nov 2022 | 1,368.60 | 1,410.20 | 1,368.60 | 1,398.00 | 1,398.00 | 7,336,410 |
| 18 Nov 2022 | 1,362.40 | 1,374.60 | 1,358.60 | 1,368.40 | 1,368.40 | 6,638,654 |
| 17 Nov 2022 | 1,362.00 | 1,374.40 | 1,343.40 | 1,354.40 | 1,354.40 | 4,794,862 |
| 17 Nov 2022 | 13.75 Dividend | |||||
| 16 Nov 2022 | 1,351.40 | 1,383.40 | 1,350.00 | 1,374.40 | 1,360.65 | 7,209,179 |
| 15 Nov 2022 | 1,364.40 | 1,373.60 | 1,344.40 | 1,354.20 | 1,340.65 | 8,214,730 |
| 14 Nov 2022 | 1,321.40 | 1,383.60 | 1,315.20 | 1,365.00 | 1,351.34 | 19,714,083 |
| 11 Nov 2022 | 1,379.80 | 1,383.60 | 1,310.60 | 1,323.60 | 1,310.36 | 21,285,283 |
| 10 Nov 2022 | 1,400.60 | 1,426.00 | 1,398.20 | 1,408.20 | 1,394.11 | 7,911,066 |
| 09 Nov 2022 | 1,376.20 | 1,412.60 | 1,374.80 | 1,407.20 | 1,393.12 | 7,420,515 |
| 08 Nov 2022 | 1,372.80 | 1,389.80 | 1,364.61 | 1,387.00 | 1,373.12 | 6,522,487 |
| 07 Nov 2022 | 1,426.20 | 1,426.20 | 1,367.20 | 1,377.40 | 1,363.62 | 19,131,740 |
| 04 Nov 2022 | 1,449.60 | 1,463.00 | 1,439.80 | 1,445.60 | 1,431.14 | 10,047,402 |
| 03 Nov 2022 | 1,443.80 | 1,456.20 | 1,430.00 | 1,448.00 | 1,433.51 | 7,788,579 |
| 02 Nov 2022 | 1,460.00 | 1,475.40 | 1,432.00 | 1,445.60 | 1,431.14 | 15,917,637 |
| 01 Nov 2022 | 1,434.60 | 1,460.00 | 1,428.80 | 1,446.00 | 1,431.53 | 9,395,551 |
| 31 Oct 2022 | 1,415.20 | 1,439.20 | 1,403.40 | 1,428.80 | 1,414.51 | 11,485,136 |
| 28 Oct 2022 | 1,389.80 | 1,420.40 | 1,389.80 | 1,416.60 | 1,402.43 | 5,077,937 |
| 27 Oct 2022 | 1,396.20 | 1,398.00 | 1,384.20 | 1,387.00 | 1,373.12 | 6,179,317 |
| 26 Oct 2022 | 1,383.20 | 1,397.80 | 1,376.60 | 1,395.00 | 1,381.04 | 24,922,776 |
| 25 Oct 2022 | 1,393.60 | 1,397.80 | 1,373.80 | 1,383.60 | 1,369.76 | 4,571,777 |
| 24 Oct 2022 | 1,389.40 | 1,397.40 | 1,366.00 | 1,387.40 | 1,373.52 | 5,367,027 |
| 21 Oct 2022 | 1,363.80 | 1,394.40 | 1,358.31 | 1,392.40 | 1,378.47 | 4,930,672 |
| 20 Oct 2022 | 1,373.40 | 1,374.80 | 1,360.60 | 1,365.00 | 1,351.34 | 7,468,865 |
| 19 Oct 2022 | 1,372.60 | 1,390.60 | 1,363.80 | 1,382.20 | 1,368.37 | 7,700,431 |
| 18 Oct 2022 | 1,365.40 | 1,372.77 | 1,355.80 | 1,363.80 | 1,350.16 | 4,731,037 |
| 17 Oct 2022 | 1,354.40 | 1,371.20 | 1,348.80 | 1,354.00 | 1,340.45 | 5,930,675 |
| 14 Oct 2022 | 1,344.80 | 1,360.40 | 1,335.40 | 1,350.20 | 1,336.69 | 6,838,801 |
| 13 Oct 2022 | 1,369.20 | 1,383.20 | 1,310.60 | 1,331.00 | 1,317.68 | 12,184,401 |
| 12 Oct 2022 | 1,359.20 | 1,383.20 | 1,352.77 | 1,358.80 | 1,345.21 | 5,872,896 |
| 11 Oct 2022 | 1,348.20 | 1,362.00 | 1,339.91 | 1,357.20 | 1,343.62 | 8,951,697 |
| 10 Oct 2022 | 1,334.00 | 1,348.80 | 1,332.40 | 1,346.00 | 1,332.53 | 6,133,284 |
| 07 Oct 2022 | 1,320.00 | 1,348.00 | 1,318.20 | 1,342.60 | 1,329.17 | 10,228,700 |
| 06 Oct 2022 | 1,325.40 | 1,336.00 | 1,313.80 | 1,322.60 | 1,309.37 | 10,248,574 |
| 05 Oct 2022 | 1,324.40 | 1,329.00 | 1,311.40 | 1,329.00 | 1,315.70 | 7,340,457 |
| 04 Oct 2022 | 1,322.20 | 1,341.40 | 1,311.20 | 1,328.40 | 1,315.11 | 8,558,465 |
| 03 Oct 2022 | 1,290.00 | 1,323.60 | 1,286.20 | 1,319.60 | 1,306.40 | 7,155,564 |
| 30 Sept 2022 | 1,310.00 | 1,352.31 | 1,304.20 | 1,305.80 | 1,292.74 | 11,903,136 |
| 29 Sept 2022 | 1,325.80 | 1,333.92 | 1,306.40 | 1,315.80 | 1,302.64 | 14,798,205 |
| 28 Sept 2022 | 1,319.60 | 1,344.13 | 1,312.40 | 1,341.60 | 1,328.18 | 8,451,750 |
| 27 Sept 2022 | 1,330.80 | 1,344.20 | 1,316.59 | 1,316.60 | 1,303.43 | 26,177,235 |
| 26 Sept 2022 | 1,332.60 | 1,347.00 | 1,308.60 | 1,325.00 | 1,311.74 | 9,465,629 |
| 23 Sept 2022 | 1,318.00 | 1,328.20 | 1,283.20 | 1,313.20 | 1,300.06 | 8,863,889 |
| 22 Sept 2022 | 1,299.40 | 1,307.78 | 1,280.92 | 1,296.00 | 1,283.03 | 28,729,322 |
| 21 Sept 2022 | 1,323.00 | 1,331.12 | 1,302.00 | 1,304.60 | 1,291.55 | 17,315,235 |
| 20 Sept 2022 | 1,310.40 | 1,328.60 | 1,305.80 | 1,312.60 | 1,299.47 | 10,549,192 |
| 16 Sept 2022 | 1,333.40 | 1,342.40 | 1,321.00 | 1,321.40 | 1,308.18 | 14,131,454 |
| 15 Sept 2022 | 1,333.40 | 1,343.60 | 1,330.00 | 1,337.60 | 1,324.22 | 6,301,467 |
| 14 Sept 2022 | 1,356.20 | 1,358.00 | 1,329.20 | 1,332.20 | 1,318.87 | 6,249,565 |
| 13 Sept 2022 | 1,371.20 | 1,389.00 | 1,353.90 | 1,359.40 | 1,345.80 | 5,042,120 |
| 12 Sept 2022 | 1,354.91 | 1,382.00 | 1,351.60 | 1,377.60 | 1,363.82 | 8,083,887 |
| 09 Sept 2022 | 1,342.40 | 1,367.50 | 1,342.40 | 1,348.60 | 1,335.11 | 5,219,765 |
| 08 Sept 2022 | 1,331.00 | 1,346.20 | 1,321.20 | 1,344.20 | 1,330.75 | 5,625,040 |
| 07 Sept 2022 | 1,350.00 | 1,355.89 | 1,331.00 | 1,344.40 | 1,330.95 | 7,618,982 |
| 06 Sept 2022 | 1,351.40 | 1,366.45 | 1,345.20 | 1,347.40 | 1,333.92 | 5,375,516 |
| 05 Sept 2022 | 1,363.00 | 1,367.08 | 1,347.60 | 1,357.80 | 1,344.22 | 5,393,345 |
| 02 Sept 2022 | 1,358.20 | 1,361.60 | 1,332.93 | 1,352.00 | 1,338.47 | 10,249,690 |
| 01 Sept 2022 | 1,375.60 | 1,380.40 | 1,350.48 | 1,357.20 | 1,343.62 | 9,909,624 |
| 31 Aug 2022 | 1,392.60 | 1,397.64 | 1,374.00 | 1,379.40 | 1,365.60 | 12,841,068 |
| 30 Aug 2022 | 1,389.80 | 1,420.00 | 1,385.00 | 1,400.80 | 1,386.79 | 8,291,625 |
| 26 Aug 2022 | 1,414.20 | 1,431.99 | 1,389.50 | 1,394.80 | 1,380.85 | 23,110,983 |
| 25 Aug 2022 | 1,403.00 | 1,406.60 | 1,386.00 | 1,390.40 | 1,376.49 | 7,077,557 |
| 24 Aug 2022 | 1,404.20 | 1,406.39 | 1,384.43 | 1,399.00 | 1,385.00 | 8,912,808 |
| 23 Aug 2022 | 1,425.60 | 1,430.20 | 1,396.00 | 1,402.60 | 1,388.57 | 7,411,666 |
| 22 Aug 2022 | 1,421.60 | 1,436.97 | 1,417.60 | 1,427.80 | 1,413.52 | 4,925,808 |
| 19 Aug 2022 | 1,403.20 | 1,437.80 | 1,400.00 | 1,425.20 | 1,410.94 | 11,098,690 |
| 18 Aug 2022 | 1,402.60 | 1,428.87 | 1,391.60 | 1,402.00 | 1,387.97 | 9,675,891 |
| 18 Aug 2022 | 16.25 Dividend | |||||
| 17 Aug 2022 | 1,404.20 | 1,417.40 | 1,392.40 | 1,415.40 | 1,385.15 | 12,397,250 |
| 16 Aug 2022 | 1,416.40 | 1,455.80 | 1,416.40 | 1,425.00 | 1,394.55 | 9,359,790 |
| 15 Aug 2022 | 1,456.20 | 1,462.00 | 1,393.30 | 1,406.00 | 1,375.95 | 14,797,491 |
| 12 Aug 2022 | 1,450.00 | 1,471.80 | 1,415.60 | 1,450.00 | 1,419.01 | 16,160,972 |
| 11 Aug 2022 | 1,548.80 | 1,551.60 | 1,371.00 | 1,400.00 | 1,370.08 | 32,189,455 |
| 10 Aug 2022 | 1,649.40 | 1,652.00 | 1,556.43 | 1,556.60 | 1,523.33 | 17,062,561 |
| 09 Aug 2022 | 1,658.00 | 1,658.00 | 1,635.40 | 1,646.80 | 1,611.61 | 7,659,249 |
| 08 Aug 2022 | 1,668.40 | 1,669.80 | 1,652.60 | 1,659.40 | 1,623.94 | 8,699,897 |
| 05 Aug 2022 | 1,658.60 | 1,667.00 | 1,645.20 | 1,667.00 | 1,631.38 | 4,746,977 |
| 04 Aug 2022 | 1,671.40 | 1,685.80 | 1,655.20 | 1,658.40 | 1,622.96 | 9,420,793 |
| 03 Aug 2022 | 1,680.00 | 1,688.40 | 1,655.20 | 1,676.80 | 1,640.97 | 11,983,354 |
| 02 Aug 2022 | 1,681.80 | 1,708.60 | 1,680.29 | 1,695.00 | 1,658.78 | 11,847,452 |
| 01 Aug 2022 | 1,723.00 | 1,731.33 | 1,690.60 | 1,693.80 | 1,657.60 | 5,596,323 |
| 29 Jul 2022 | 1,751.00 | 1,758.60 | 1,722.20 | 1,727.60 | 1,690.68 | 9,249,374 |
| 28 Jul 2022 | 1,775.00 | 1,777.18 | 1,728.80 | 1,743.00 | 1,705.75 | 8,462,627 |
| 27 Jul 2022 | 1,751.80 | 1,771.20 | 1,737.20 | 1,755.80 | 1,718.28 | 12,444,105 |
| 26 Jul 2022 | 1,740.40 | 1,760.40 | 1,740.20 | 1,755.00 | 1,717.49 | 6,695,721 |
| 25 Jul 2022 | 1,738.00 | 1,766.40 | 1,737.40 | 1,744.80 | 1,707.51 | 19,207,087 |
| 22 Jul 2022 | 1,746.20 | 1,764.60 | 1,739.40 | 1,743.20 | 1,705.95 | 7,745,181 |
| 21 Jul 2022 | 1,735.60 | 1,785.60 | 1,735.60 | 1,746.80 | 1,709.47 | 8,797,064 |
| 20 Jul 2022 | 1,798.20 | 1,808.40 | 1,775.00 | 1,776.20 | 1,738.24 | 7,779,593 |
| 19 Jul 2022 | 1,730.00 | 1,783.40 | 1,727.80 | 1,783.40 | 1,745.29 | 9,821,852 |
| 19 Jul 2022 | 4:5 Stock split | |||||
| 18 Jul 2022 | 1,750.25 | 1,802.00 | 1,715.00 | 1,737.25 | 1,700.12 | 16,538,174 |
| 15 Jul 2022 | 1,702.43 | 1,734.47 | 1,691.21 | 1,731.85 | 1,694.84 | 18,227,952 |
| 14 Jul 2022 | 1,702.43 | 1,706.87 | 1,677.65 | 1,692.36 | 1,656.19 | 14,983,685 |
| 13 Jul 2022 | 1,749.18 | 1,751.62 | 1,704.65 | 1,707.47 | 1,670.98 | 16,775,675 |
| 12 Jul 2022 | 1,775.37 | 1,777.38 | 1,752.00 | 1,755.42 | 1,717.91 | 12,842,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
