UK markets open in 6 hours 9 minutes

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,387.20-0.80 (-0.06%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20211,398.201,399.401,382.801,387.201,387.207,205,962
24 Sept 20211,411.801,414.401,386.001,388.001,388.007,087,084
23 Sept 20211,429.001,433.001,414.001,414.001,414.004,681,984
22 Sept 20211,417.001,434.201,410.601,429.001,429.007,885,111
21 Sept 20211,406.001,419.001,400.601,419.001,419.009,610,021
20 Sept 20211,390.801,408.001,377.401,404.001,404.005,789,330
17 Sept 20211,403.401,405.801,383.601,388.201,388.2018,475,628
16 Sept 20211,403.801,405.001,389.811,395.001,395.0011,946,295
15 Sept 20211,412.001,415.001,395.601,397.601,397.608,121,292
14 Sept 20211,415.801,420.001,408.941,414.201,414.206,537,391
13 Sept 20211,427.801,432.601,414.801,415.401,415.40199,131
10 Sept 20211,418.401,443.001,407.001,419.601,419.603,964,724
09 Sept 20211,446.801,447.601,426.541,426.801,426.805,962,746
08 Sept 20211,464.001,464.001,443.001,453.001,453.0015,328,980
07 Sept 20211,496.001,496.001,466.401,470.801,470.804,014,455
06 Sept 20211,474.401,488.601,474.401,488.201,488.202,453,716
03 Sept 20211,480.801,487.001,470.201,478.801,478.804,898,481
02 Sept 20211,474.401,480.401,469.401,476.201,476.206,346,335
01 Sept 20211,463.201,489.281,463.201,471.401,471.406,287,223
31 Aug 20211,460.201,474.801,451.801,462.001,462.008,921,715
27 Aug 20211,472.201,481.001,472.201,475.601,475.604,399,707
26 Aug 20211,475.001,484.801,471.341,478.601,478.604,784,006
25 Aug 20211,478.001,485.671,476.801,482.801,482.804,051,416
24 Aug 20211,500.801,500.801,470.801,483.801,483.806,588,151
23 Aug 20211,522.801,525.601,498.601,502.401,502.403,941,974
20 Aug 20211,516.001,520.801,505.201,515.401,515.405,691,971
19 Aug 20211,494.801,513.801,486.801,513.601,513.606,358,490
19 Aug 202119 Dividend
18 Aug 20211,522.401,528.801,508.801,525.801,506.806,171,997
17 Aug 20211,492.801,520.401,489.401,516.401,497.528,278,303
16 Aug 20211,490.001,499.401,483.891,499.201,480.535,383,642
13 Aug 20211,479.201,495.001,476.801,491.801,473.225,918,050
12 Aug 20211,468.001,474.801,215.831,474.001,455.654,061,310
11 Aug 20211,447.601,472.481,445.801,465.401,447.156,531,131
10 Aug 20211,441.401,449.601,440.001,446.001,427.996,846,358
09 Aug 20211,438.201,449.001,436.801,448.401,430.366,884,828
06 Aug 20211,444.201,445.601,431.601,436.401,418.516,370,733
05 Aug 20211,438.401,444.601,436.601,442.001,424.046,482,667
04 Aug 20211,440.001,441.201,430.201,433.601,415.754,714,896
03 Aug 20211,434.601,442.601,422.401,433.401,415.557,537,723
02 Aug 20211,421.401,427.601,406.401,427.601,409.826,315,743
30 Jul 20211,405.601,421.001,398.401,417.801,400.147,682,656
29 Jul 20211,409.801,424.801,401.801,406.401,388.897,140,390
28 Jul 20211,389.001,426.201,383.401,401.601,384.158,769,911
27 Jul 20211,392.801,401.801,383.271,399.201,381.785,461,730
26 Jul 20211,411.201,415.601,393.201,399.801,382.374,181,737
23 Jul 20211,408.601,419.201,406.201,416.001,398.373,414,253
22 Jul 20211,411.801,416.201,402.631,409.601,392.054,405,792
21 Jul 20211,411.601,432.001,408.601,413.801,396.196,377,817
20 Jul 20211,421.401,425.201,409.001,412.401,394.8111,013,360
19 Jul 20211,424.401,441.001,401.601,414.001,396.398,853,012
16 Jul 20211,411.801,424.601,407.171,424.601,406.867,696,579
15 Jul 20211,437.801,439.501,406.801,407.001,389.486,112,011
14 Jul 20211,438.601,441.401,427.801,437.801,419.905,949,750
13 Jul 20211,433.201,444.201,430.001,444.201,426.224,741,856
12 Jul 20211,428.201,442.201,418.601,438.801,420.884,918,268
09 Jul 20211,431.801,440.401,425.001,435.201,417.336,448,091
08 Jul 20211,430.001,432.801,417.201,426.001,408.248,449,003
07 Jul 20211,435.201,438.601,426.401,437.001,419.115,427,438
06 Jul 20211,429.001,440.001,426.801,434.201,416.343,901,325
05 Jul 20211,441.601,444.001,427.601,432.401,414.562,509,043
02 Jul 20211,438.201,449.071,434.401,437.801,419.906,600,555
01 Jul 20211,434.601,439.201,423.601,438.001,420.095,629,371
30 Jun 20211,428.401,431.201,416.401,419.401,401.727,313,750
29 Jun 20211,418.401,432.001,415.201,425.601,407.854,842,653
28 Jun 20211,410.201,424.801,406.401,421.201,403.505,414,267
25 Jun 20211,414.201,417.401,403.201,413.201,395.606,165,249
24 Jun 20211,414.601,417.601,401.201,411.001,393.4310,245,453
23 Jun 20211,381.801,443.601,371.601,409.201,391.6513,762,658
22 Jun 20211,409.201,413.181,391.201,394.801,377.436,323,024
21 Jun 20211,418.401,426.401,406.681,415.001,397.384,978,243
18 Jun 20211,435.401,438.801,420.201,423.401,405.6817,736,107
17 Jun 20211,420.001,437.401,417.601,435.401,417.5325,057,306
16 Jun 20211,410.801,451.601,410.601,435.601,417.7213,005,005
15 Jun 20211,418.601,423.801,410.541,417.001,399.356,758,445
14 Jun 20211,404.601,413.991,401.601,407.401,389.875,392,845
11 Jun 20211,400.201,408.201,399.201,403.401,385.926,061,071
10 Jun 20211,387.401,404.781,384.321,396.601,379.218,165,011
09 Jun 20211,351.201,383.601,348.601,380.401,363.218,222,019
08 Jun 20211,351.401,367.021,351.001,351.801,334.9711,719,543
07 Jun 20211,352.801,361.241,343.401,352.401,335.563,840,839
04 Jun 20211,349.401,354.801,340.811,354.201,337.343,315,578
03 Jun 20211,340.401,348.401,330.401,343.401,326.675,088,185
02 Jun 20211,335.801,347.001,334.841,339.801,323.129,660,578
01 Jun 20211,353.801,358.651,337.201,337.801,321.145,792,232
28 May 20211,334.001,352.001,333.801,344.201,327.4612,934,507
27 May 20211,348.801,350.001,328.201,340.001,323.3121,064,348
26 May 20211,350.801,357.071,346.201,353.201,336.354,085,241
25 May 20211,349.401,360.241,346.071,352.001,335.168,997,330
24 May 20211,360.001,364.801,350.201,354.601,337.733,321,940
21 May 20211,356.801,363.401,345.401,355.001,338.136,365,598
20 May 20211,353.001,363.401,347.401,360.001,343.066,942,248
20 May 202119 Dividend
19 May 20211,369.601,373.601,357.001,366.801,331.025,766,595
18 May 20211,378.001,381.401,365.801,375.801,339.786,708,871
17 May 20211,374.601,385.801,363.001,379.601,343.486,112,199
14 May 20211,365.001,373.761,360.201,370.401,334.529,858,496
13 May 20211,336.001,356.801,330.771,353.401,317.975,195,467
12 May 20211,326.801,351.001,325.801,347.801,312.5110,067,812
11 May 20211,344.001,348.001,319.601,330.201,295.3723,235,285
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...