GlaxoSmithKline plc (GSK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:54AM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Nov 2020 | 1,309.77 | 1,493.11 | 1,303.52 | 1,380.08 | 1,145.88 | 257,202,572 |
| 01 Oct 2020 | 1,479.41 | 1,485.65 | 1,293.45 | 1,301.30 | 1,080.48 | 195,828,390 |
| 01 Sept 2020 | 1,497.14 | 1,559.47 | 1,439.11 | 1,462.68 | 1,214.47 | 167,433,856 |
| 13 Aug 2020 | 23.75 Dividend | |||||
| 01 Aug 2020 | 1,544.48 | 1,631.11 | 1,482.43 | 1,482.83 | 1,213.19 | 122,609,098 |
| 01 Jul 2020 | 1,646.43 | 1,682.09 | 1,521.99 | 1,541.06 | 1,260.82 | 175,460,050 |
| 01 Jun 2020 | 1,704.05 | 1,706.06 | 1,573.29 | 1,648.64 | 1,348.84 | 176,338,638 |
| 14 May 2020 | 23.75 Dividend | |||||
| 01 May 2020 | 1,662.14 | 1,761.42 | 1,613.18 | 1,684.10 | 1,359.21 | 197,566,947 |
| 01 Apr 2020 | 1,493.91 | 1,785.55 | 1,467.32 | 1,673.22 | 1,350.43 | 215,875,068 |
| 01 Mar 2020 | 1,600.69 | 1,681.28 | 1,337.96 | 1,525.74 | 1,231.40 | 415,869,137 |
| 20 Feb 2020 | 28.75 Dividend | |||||
| 01 Feb 2020 | 1,797.13 | 1,860.59 | 1,544.48 | 1,573.69 | 1,248.50 | 244,057,955 |
| 01 Jan 2020 | 1,792.09 | 1,870.66 | 1,762.67 | 1,797.13 | 1,425.76 | 162,564,739 |
| 01 Dec 2019 | 1,764.69 | 1,864.01 | 1,668.99 | 1,792.09 | 1,421.77 | 198,900,264 |
| 14 Nov 2019 | 23.75 Dividend | |||||
| 01 Nov 2019 | 1,781.81 | 1,788.46 | 1,677.25 | 1,766.91 | 1,382.79 | 141,762,514 |
| 01 Oct 2019 | 1,743.94 | 1,809.62 | 1,624.26 | 1,781.61 | 1,394.30 | 210,419,203 |
| 01 Sept 2019 | 1,724.60 | 1,780.00 | 1,634.34 | 1,757.44 | 1,375.37 | 199,707,014 |
| 08 Aug 2019 | 23.75 Dividend | |||||
| 01 Aug 2019 | 1,709.49 | 1,734.87 | 1,644.61 | 1,724.19 | 1,330.17 | 162,513,761 |
| 01 Jul 2019 | 1,606.53 | 1,762.27 | 1,593.24 | 1,715.13 | 1,323.18 | 203,481,467 |
| 01 Jun 2019 | 1,535.62 | 1,632.93 | 1,521.51 | 1,588.20 | 1,225.26 | 169,038,389 |
| 16 May 2019 | 23.75 Dividend | |||||
| 01 May 2019 | 1,586.79 | 1,609.76 | 1,506.40 | 1,538.24 | 1,168.47 | 190,398,796 |
| 01 Apr 2019 | 1,611.77 | 1,621.04 | 1,531.39 | 1,584.98 | 1,203.98 | 156,209,762 |
| 01 Mar 2019 | 1,519.30 | 1,613.18 | 1,496.13 | 1,608.55 | 1,221.88 | 191,427,264 |
| 21 Feb 2019 | 28.75 Dividend | |||||
| 01 Feb 2019 | 1,497.94 | 1,604.12 | 1,483.64 | 1,508.42 | 1,125.04 | 166,632,173 |
| 01 Jan 2019 | 1,502.17 | 1,567.65 | 1,440.32 | 1,488.07 | 1,109.87 | 177,233,734 |
| 01 Dec 2018 | 1,657.10 | 1,660.93 | 1,419.17 | 1,502.17 | 1,120.39 | 290,098,673 |
| 15 Nov 2018 | 23.75 Dividend | |||||
| 01 Nov 2018 | 1,514.06 | 1,633.53 | 1,487.06 | 1,633.53 | 1,199.85 | 217,333,709 |
| 01 Oct 2018 | 1,550.32 | 1,609.56 | 1,439.11 | 1,522.32 | 1,118.16 | 226,894,063 |
| 01 Sept 2018 | 1,577.52 | 1,605.12 | 1,486.46 | 1,548.11 | 1,137.10 | 161,054,630 |
| 09 Aug 2018 | 23.75 Dividend | |||||
| 01 Aug 2018 | 1,593.24 | 1,636.96 | 1,541.86 | 1,571.88 | 1,137.69 | 187,751,411 |
| 01 Jul 2018 | 1,532.39 | 1,609.56 | 1,495.12 | 1,593.24 | 1,153.14 | 215,654,883 |
| 01 Jun 2018 | 1,545.09 | 1,601.70 | 1,487.06 | 1,541.06 | 1,115.38 | 216,917,142 |
| 10 May 2018 | 23.75 Dividend | |||||
| 01 May 2018 | 1,480.82 | 1,545.29 | 1,459.26 | 1,535.21 | 1,093.43 | 205,044,233 |
| 01 Apr 2018 | 1,404.26 | 1,488.67 | 1,379.88 | 1,472.15 | 1,048.52 | 205,148,184 |
| 01 Mar 2018 | 1,312.59 | 1,416.75 | 1,279.14 | 1,404.26 | 1,000.16 | 235,767,749 |
| 22 Feb 2018 | 28.75 Dividend | |||||
| 01 Feb 2018 | 1,323.06 | 1,341.80 | 1,245.50 | 1,316.82 | 917.67 | 230,509,779 |
| 01 Jan 2018 | 1,332.23 | 1,391.16 | 1,321.45 | 1,330.12 | 926.94 | 238,925,677 |
| 01 Dec 2017 | 1,297.98 | 1,332.91 | 1,279.34 | 1,332.23 | 928.41 | 200,622,467 |
| 09 Nov 2017 | 23.75 Dividend | |||||
| 01 Nov 2017 | 1,364.97 | 1,394.61 | 1,286.90 | 1,288.91 | 882.68 | 232,804,108 |
| 01 Oct 2017 | 1,505.50 | 1,555.86 | 1,356.91 | 1,367.49 | 936.49 | 222,336,020 |
| 01 Sept 2017 | 1,543.27 | 1,554.35 | 1,454.62 | 1,499.45 | 1,026.87 | 178,771,995 |
| 10 Aug 2017 | 23.75 Dividend | |||||
| 01 Aug 2017 | 1,527.66 | 1,549.32 | 1,474.98 | 1,544.78 | 1,041.38 | 149,478,799 |
| 01 Jul 2017 | 1,647.53 | 1,648.54 | 1,524.52 | 1,525.64 | 1,028.47 | 175,798,265 |
| 01 Jun 2017 | 1,715.53 | 1,737.19 | 1,639.16 | 1,647.53 | 1,110.64 | 125,723,189 |
| 11 May 2017 | 23.75 Dividend | |||||
| 01 May 2017 | 1,561.40 | 1,724.60 | 1,561.40 | 1,716.03 | 1,140.04 | 221,274,043 |
| 01 Apr 2017 | 1,673.22 | 1,684.81 | 1,554.50 | 1,561.40 | 1,037.31 | 177,564,741 |
| 01 Mar 2017 | 1,663.65 | 1,710.49 | 1,654.08 | 1,671.71 | 1,110.59 | 189,522,862 |
| 23 Feb 2017 | 28.75 Dividend | |||||
| 01 Feb 2017 | 1,553.35 | 1,671.21 | 1,528.67 | 1,660.13 | 1,083.86 | 173,301,261 |
| 01 Jan 2017 | 1,573.49 | 1,631.92 | 1,522.62 | 1,539.24 | 1,004.94 | 160,212,123 |
| 01 Dec 2016 | 1,484.34 | 1,575.00 | 1,457.14 | 1,573.49 | 1,027.30 | 162,202,699 |
| 03 Nov 2016 | 23.75 Dividend | |||||
| 01 Nov 2016 | 1,618.32 | 1,635.95 | 1,506.05 | 1,506.50 | 969.13 | 224,781,493 |
| 01 Oct 2016 | 1,664.66 | 1,758.41 | 1,603.97 | 1,630.41 | 1,048.84 | 213,090,150 |
| 01 Sept 2016 | 1,659.12 | 1,705.46 | 1,593.14 | 1,655.09 | 1,064.71 | 164,388,535 |
| 11 Aug 2016 | 23.75 Dividend | |||||
| 01 Aug 2016 | 1,699.92 | 1,729.13 | 1,640.90 | 1,651.06 | 1,047.37 | 154,821,016 |
| 01 Jul 2016 | 1,627.89 | 1,729.13 | 1,592.63 | 1,700.42 | 1,078.68 | 189,077,453 |
| 01 Jun 2016 | 1,452.11 | 1,616.79 | 1,373.03 | 1,616.31 | 1,025.32 | 227,611,614 |
| 12 May 2016 | 23.75 Dividend | |||||
| 01 May 2016 | 1,469.73 | 1,491.90 | 1,417.86 | 1,455.63 | 908.64 | 134,580,108 |
| 01 Apr 2016 | 1,411.81 | 1,543.37 | 1,396.20 | 1,469.73 | 917.44 | 166,030,972 |
| 01 Mar 2016 | 1,412.32 | 1,447.57 | 1,372.02 | 1,422.39 | 887.89 | 187,260,712 |
| 18 Feb 2016 | 25 Dividend | |||||
| 01 Feb 2016 | 1,460.67 | 1,475.28 | 1,323.93 | 1,409.80 | 864.69 | 199,226,045 |
| 01 Jan 2016 | 1,383.10 | 1,449.59 | 1,342.88 | 1,449.59 | 889.09 | 193,538,141 |
| 01 Dec 2015 | 1,370.51 | 1,402.24 | 1,286.65 | 1,383.10 | 848.32 | 139,748,682 |
| 12 Nov 2015 | 23.75 Dividend | |||||
| 01 Nov 2015 | 1,404.76 | 1,413.83 | 1,310.07 | 1,365.47 | 823.13 | 147,519,771 |
| 01 Oct 2015 | 1,290.43 | 1,437.00 | 1,270.78 | 1,415.34 | 853.19 | 176,233,961 |
| 01 Sept 2015 | 1,338.27 | 1,361.44 | 1,236.53 | 1,275.31 | 768.78 | 174,503,793 |
| 13 Aug 2015 | 23.75 Dividend | |||||
| 01 Aug 2015 | 1,404.26 | 1,478.30 | 1,256.68 | 1,350.36 | 800.49 | 209,600,429 |
| 01 Jul 2015 | 1,341.30 | 1,409.12 | 1,331.73 | 1,406.27 | 833.64 | 192,204,201 |
| 01 Jun 2015 | 1,460.67 | 1,474.77 | 1,315.11 | 1,332.23 | 789.74 | 217,891,353 |
| 14 May 2015 | 23.75 Dividend | |||||
| 01 May 2015 | 1,513.56 | 1,559.89 | 1,406.27 | 1,464.19 | 853.86 | 204,014,537 |
| 01 Apr 2015 | 1,563.42 | 1,657.10 | 1,504.28 | 1,525.64 | 889.70 | 162,733,469 |
| 01 Mar 2015 | 1,549.32 | 1,652.07 | 1,524.13 | 1,557.38 | 908.20 | 192,764,319 |
| 19 Feb 2015 | 28.75 Dividend | |||||
| 01 Feb 2015 | 1,479.81 | 1,574.00 | 1,459.41 | 1,552.84 | 888.95 | 183,655,919 |
| 01 Jan 2015 | 1,386.12 | 1,518.59 | 1,345.37 | 1,477.79 | 845.98 | 187,977,419 |
| 01 Dec 2014 | 1,493.91 | 1,523.12 | 1,324.68 | 1,386.12 | 793.51 | 195,238,927 |
| 06 Nov 2014 | 23.75 Dividend | |||||
| 01 Nov 2014 | 1,424.40 | 1,500.96 | 1,406.66 | 1,495.93 | 842.30 | 140,335,657 |
| 01 Oct 2014 | 1,425.41 | 1,464.15 | 1,306.04 | 1,427.93 | 804.02 | 264,044,200 |
| 01 Sept 2014 | 1,480.82 | 1,488.09 | 1,395.49 | 1,423.40 | 801.46 | 190,977,737 |
| 06 Aug 2014 | 23.75 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.