UK markets closed

GSK plc (GSKL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
1,775.00+3.50 (+0.20%)
At close: 04:29PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20241,775.001,778.501,770.001,775.001,775.00524,031
17 May 20241,773.001,779.001,765.001,771.501,771.50884,737
16 May 20241,795.001,802.501,776.001,780.001,780.00797,635
16 May 202415 Dividend
15 May 20241,810.001,820.001,803.001,812.751,797.751,069,437
14 May 20241,804.501,813.001,797.001,812.001,797.01755,246
13 May 20241,797.501,809.501,792.751,807.751,792.79733,937
10 May 20241,782.001,799.501,780.001,796.251,781.39711,856
09 May 20241,774.501,786.501,772.001,778.501,763.78703,001
08 May 20241,767.501,775.501,767.001,772.501,757.83981,048
07 May 20241,738.501,767.251,736.501,758.001,743.451,049,472
03 May 20241,732.501,739.501,724.501,732.751,718.411,020,311
02 May 20241,703.001,729.501,695.501,728.001,713.701,520,185
01 May 20241,676.501,718.001,673.751,701.001,686.921,180,938
30 Apr 20241,659.501,679.501,658.001,675.001,661.141,201,148
29 Apr 20241,650.501,676.751,647.501,671.001,657.171,314,070
26 Apr 20241,636.001,655.001,634.001,654.501,640.81738,404
25 Apr 20241,643.501,655.501,635.001,640.501,626.931,143,033
24 Apr 20241,656.001,660.501,636.001,638.251,624.69778,545
23 Apr 20241,651.001,655.501,636.501,651.501,637.83936,766
22 Apr 20241,620.751,647.501,610.751,641.001,627.421,070,584
19 Apr 20241,579.501,600.501,575.001,600.001,586.76586,061
18 Apr 20241,592.501,595.501,580.001,582.751,569.65728,184
17 Apr 20241,597.001,602.001,576.501,589.001,575.851,228,302
16 Apr 20241,623.001,626.501,594.501,608.001,594.691,360,099
15 Apr 20241,637.501,647.501,631.001,641.001,627.42699,460
12 Apr 20241,632.001,651.501,629.001,643.501,629.90934,217
11 Apr 20241,621.501,642.001,617.501,628.001,614.531,368,869
10 Apr 20241,624.501,627.001,606.501,618.501,605.11795,669
09 Apr 20241,614.001,617.501,605.501,610.751,597.42898,389
08 Apr 20241,629.001,629.001,616.001,618.001,604.61778,421
05 Apr 20241,605.001,629.001,593.501,626.501,613.041,462,387
04 Apr 20241,653.001,671.501,635.501,640.001,626.431,083,403
03 Apr 20241,661.501,664.501,640.501,651.001,637.341,302,748
02 Apr 20241,667.001,692.001,659.501,662.001,648.251,210,296
28 Mar 20241,702.001,712.801,699.001,708.601,694.46855,900
27 Mar 20241,699.501,705.401,681.201,702.501,688.411,046,037
26 Mar 20241,694.801,700.801,686.601,696.401,682.361,545,295
25 Mar 20241,683.001,694.401,679.401,692.601,678.59943,462
22 Mar 20241,680.601,694.001,679.001,687.201,673.241,204,645
21 Mar 20241,642.001,681.401,639.201,677.001,663.121,871,738
20 Mar 20241,664.201,666.601,645.201,646.401,632.781,036,128
19 Mar 20241,659.801,666.801,654.601,663.601,649.831,387,480
18 Mar 20241,658.001,663.401,644.801,661.401,647.651,013,927
15 Mar 20241,688.601,692.201,646.401,651.001,637.342,109,764
14 Mar 20241,695.601,699.201,679.201,688.201,674.231,333,557
13 Mar 20241,686.801,696.401,680.801,694.201,680.181,484,040
12 Mar 20241,680.601,688.801,677.801,681.401,667.491,028,738
11 Mar 20241,683.001,687.601,661.201,672.701,658.861,723,879
08 Mar 20241,696.001,699.401,668.801,673.401,659.551,740,113
07 Mar 20241,697.901,719.601,692.101,711.401,697.241,593,764
06 Mar 20241,670.401,675.001,657.801,672.001,658.161,274,318
05 Mar 20241,678.601,685.201,669.401,680.401,666.501,338,166
04 Mar 20241,676.601,678.601,659.001,663.501,649.731,026,880
01 Mar 20241,665.401,666.601,649.001,664.001,650.231,308,178
29 Feb 20241,675.001,699.001,664.801,668.601,654.792,107,098
28 Feb 20241,681.001,686.401,666.601,667.201,653.401,145,946
27 Feb 20241,666.201,676.801,661.201,669.401,655.591,294,766
26 Feb 20241,670.601,685.201,667.801,674.201,660.35987,864
23 Feb 20241,668.001,676.001,666.201,672.601,658.76878,005
22 Feb 20241,655.801,668.801,645.201,668.601,654.791,816,927
22 Feb 202416 Dividend
21 Feb 20241,660.801,665.801,655.401,659.801,630.201,772,094
20 Feb 20241,668.201,685.001,663.801,677.801,647.881,509,407
19 Feb 20241,675.401,679.801,659.001,665.801,636.091,336,074
16 Feb 20241,661.801,679.601,655.501,676.801,646.892,431,987
15 Feb 20241,665.601,670.601,652.001,662.001,632.361,244,401
14 Feb 20241,670.001,680.601,663.401,665.101,635.401,618,573
13 Feb 20241,643.801,659.401,632.601,638.001,608.792,308,367
12 Feb 20241,658.801,658.801,621.801,625.601,596.612,240,118
09 Feb 20241,660.001,669.201,653.601,655.801,626.271,439,331
08 Feb 20241,667.401,674.201,645.401,646.001,616.642,102,405
07 Feb 20241,658.001,671.401,647.801,668.601,638.841,776,419
06 Feb 20241,657.801,670.601,643.401,650.501,621.061,289,428
05 Feb 20241,624.601,670.101,623.201,658.801,629.222,366,326
02 Feb 20241,597.001,612.401,574.801,610.201,581.481,790,298
01 Feb 20241,577.901,603.201,560.501,588.201,559.873,531,776
31 Jan 20241,535.401,622.801,515.001,566.701,538.763,518,417
30 Jan 20241,532.601,555.801,530.801,539.401,511.951,418,145
29 Jan 20241,540.301,552.401,532.401,532.501,505.17930,118
26 Jan 20241,531.601,549.001,531.501,539.201,511.751,218,305
25 Jan 20241,541.601,548.601,518.401,519.401,492.301,524,584
24 Jan 20241,546.201,559.201,539.001,558.201,530.411,225,149
23 Jan 20241,553.401,558.601,537.001,553.201,525.50907,944
22 Jan 20241,560.601,561.401,533.401,555.401,527.661,640,659
19 Jan 20241,560.201,564.001,549.801,560.601,532.771,173,574
18 Jan 20241,568.201,573.201,550.301,554.001,526.281,878,838
17 Jan 20241,566.001,584.001,562.001,574.601,546.521,737,088
16 Jan 20241,592.601,594.001,570.401,579.401,551.23801,459
15 Jan 20241,582.401,585.401,575.401,579.601,551.43460,347
12 Jan 20241,561.401,578.401,561.001,574.401,546.321,077,207
11 Jan 20241,573.401,581.401,552.601,556.401,528.641,790,276
10 Jan 20241,563.801,573.101,561.401,569.801,541.801,066,925
09 Jan 20241,548.401,578.001,548.001,575.001,546.912,078,215
08 Jan 20241,539.401,548.601,537.801,547.001,519.411,283,313
05 Jan 20241,537.801,554.601,529.001,539.201,511.751,118,045
04 Jan 20241,532.601,539.401,512.401,538.201,510.771,547,271
03 Jan 20241,508.401,520.801,498.401,519.601,492.502,379,726
02 Jan 20241,461.401,480.601,453.201,480.001,453.601,335,352
29 Dec 20231,454.801,461.601,451.401,452.901,426.99280,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...