GSK (GSK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GSK

Date Open High Low Close* Volume
22/03/2016 1,725.00p 1,795.72p 1,706.88p 1,746.25p 13082874
21/03/2016 1,728.75p 1,747.50p 1,715.63p 1,730.62p 4496964
18/03/2016 1,750.63p 1,755.16p 1,723.75p 1,731.25p 12091524
17/03/2016 1,774.37p 1,796.25p 1,730.00p 1,749.37p 9455875
16/03/2016 1,767.50p 1,772.50p 1,742.27p 1,765.00p 6144030
15/03/2016 1,765.63p 1,779.37p 1,755.81p 1,770.00p 5644548
14/03/2016 1,754.38p 1,774.37p 1,746.25p 1,762.50p 5666851
11/03/2016 1,750.63p 1,761.15p 1,740.00p 1,747.50p 4957218
10/03/2016 1,764.37p 1,776.87p 1,732.33p 1,732.50p 7165146
09/03/2016 1,746.25p 1,764.37p 1,742.50p 1,753.75p 6558194
08/03/2016 1,711.87p 1,750.00p 1,711.87p 1,750.00p 7727109
07/03/2016 1,708.75p 1,725.00p 1,702.50p 1,718.75p 4496782
04/03/2016 1,716.25p 1,721.88p 1,704.38p 1,712.50p 6193890
03/03/2016 1,738.75p 1,743.12p 1,706.25p 1,712.50p 8784438
02/03/2016 1,755.62p 1,774.37p 1,732.31p 1,745.00p 9171303
01/03/2016 1,752.50p 1,773.13p 1,740.00p 1,768.75p 6320560
29/02/2016 1,759.38p 1,767.50p 1,735.63p 1,749.37p 9932813
26/02/2016 1,779.37p 1,781.88p 1,752.50p 1,763.13p 5577449
25/02/2016 1,721.25p 1,760.00p 1,719.38p 1,758.75p 7353482
24/02/2016 1,729.38p 1,729.38p 1,693.75p 1,700.63p 7239668
23/02/2016 1,726.25p 1,736.87p 1,718.53p 1,722.50p 4811411
22/02/2016 1,746.88p 1,756.88p 1,739.37p 1,739.37p 4173402
19/02/2016 1,724.37p 1,796.25p 1,716.87p 1,729.38p 5697854
18/02/2016 1,738.13p 1,738.75p 1,709.38p 1,725.00p 7717876
17/02/2016 1,776.25p 1,783.75p 1,766.88p 1,780.00p 8192205
16/02/2016 1,772.50p 1,775.00p 1,751.88p 1,771.88p 5874110
15/02/2016 1,745.62p 1,774.37p 1,735.63p 1,763.75p 7708773
12/02/2016 1,696.88p 1,706.25p 1,678.13p 1,704.38p 8212750
11/02/2016 1,691.25p 1,709.38p 1,671.88p 1,681.88p 9069202
10/02/2016 1,708.75p 1,712.50p 1,642.83p 1,698.75p 8360394
09/02/2016 1,711.25p 1,722.50p 1,642.99p 1,700.63p 9550820
08/02/2016 1,756.88p 1,762.82p 1,700.45p 1,703.13p 8927045
05/02/2016 1,761.25p 1,777.50p 1,748.12p 1,751.25p 7922931
04/02/2016 1,811.87p 1,818.12p 1,763.13p 1,765.63p 8149750
03/02/2016 1,769.38p 1,830.62p 1,757.50p 1,788.75p 10931865
02/02/2016 1,783.75p 1,798.75p 1,775.00p 1,782.50p 7071556
01/02/2016 1,812.50p 1,821.88p 1,774.37p 1,793.12p 8070020
29/01/2016 1,781.25p 1,798.75p 1,764.37p 1,798.75p 10747436
28/01/2016 1,790.00p 1,795.00p 1,737.50p 1,768.12p 8575221
27/01/2016 1,778.13p 1,798.13p 1,770.11p 1,795.00p 7869430
26/01/2016 1,731.88p 1,780.62p 1,728.13p 1,769.38p 7963631
25/01/2016 1,746.25p 1,774.69p 1,741.25p 1,750.00p 9691939
22/01/2016 1,736.87p 1,746.25p 1,729.38p 1,739.37p 7016425
21/01/2016 1,707.50p 1,723.75p 1,699.61p 1,710.63p 7969793
20/01/2016 1,703.75p 1,715.00p 1,689.38p 1,696.88p 7332135
19/01/2016 1,729.38p 1,753.75p 1,726.25p 1,737.50p 6821190
18/01/2016 1,699.37p 1,725.00p 1,698.13p 1,706.88p 4736947
15/01/2016 1,723.13p 1,743.75p 1,688.75p 1,704.38p 11238382
14/01/2016 1,720.00p 1,735.19p 1,695.94p 1,725.63p 9393444
13/01/2016 1,719.38p 1,743.98p 1,716.87p 1,730.62p 5782784
12/01/2016 1,687.50p 1,716.87p 1,678.75p 1,704.38p 6860396
11/01/2016 1,704.38p 1,709.38p 1,683.75p 1,684.38p 6063554
08/01/2016 1,690.00p 1,727.10p 1,683.94p 1,714.37p 8423790
07/01/2016 1,686.25p 1,701.87p 1,666.33p 1,680.62p 7407625
06/01/2016 1,730.00p 1,736.87p 1,702.50p 1,725.63p 5716609
05/01/2016 1,723.75p 1,738.75p 1,706.88p 1,732.50p 7501925
04/01/2016 1,698.75p 1,708.12p 1,682.50p 1,705.62p 8760398
31/12/2015 1,725.00p 1,733.12p 1,711.87p 1,716.25p 1237717
30/12/2015 1,738.75p 1,740.00p 1,722.53p 1,730.00p 2698654
29/12/2015 1,733.75p 1,739.37p 1,721.88p 1,739.37p 3658818
24/12/2015 1,697.50p 1,720.00p 1,697.50p 1,720.00p 862093
23/12/2015 1,692.50p 1,716.25p 1,682.50p 1,712.50p 4177987
22/12/2015 1,667.50p 1,681.25p 1,658.13p 1,677.50p 2827990
21/12/2015 1,661.25p 1,690.63p 1,660.63p 1,664.37p 4040718
18/12/2015 1,669.38p 1,685.00p 1,660.68p 1,667.50p 9204094
17/12/2015 1,680.00p 1,711.87p 1,676.87p 1,676.87p 7008269
16/12/2015 1,640.00p 1,667.50p 1,637.62p 1,651.25p 6928777
15/12/2015 1,606.88p 1,640.63p 1,598.81p 1,635.63p 7067252
14/12/2015 1,619.38p 1,645.97p 1,596.56p 1,600.00p 6369684
11/12/2015 1,641.25p 1,655.62p 1,620.62p 1,621.88p 7431058
10/12/2015 1,641.25p 1,656.25p 1,637.50p 1,642.50p 5174427
09/12/2015 1,653.75p 1,660.00p 1,644.38p 1,645.00p 7736138
08/12/2015 1,656.25p 1,684.21p 1,640.00p 1,642.50p 5243876
07/12/2015 1,660.00p 1,692.81p 1,651.87p 1,654.37p 3173372
04/12/2015 1,663.75p 1,673.75p 1,647.81p 1,648.75p 6699698
03/12/2015 1,716.87p 1,730.56p 1,671.25p 1,671.25p 7351746
02/12/2015 1,696.88p 1,733.12p 1,695.62p 1,722.50p 5702995
01/12/2015 1,700.63p 1,700.63p 1,679.38p 1,688.75p 5626180
30/11/2015 1,709.38p 1,712.50p 1,691.25p 1,694.38p 5427047
27/11/2015 1,713.13p 1,717.50p 1,700.12p 1,706.88p 4180105
26/11/2015 1,690.00p 1,718.12p 1,683.12p 1,714.37p 3279803
25/11/2015 1,680.62p 1,693.75p 1,671.88p 1,690.63p 3530688
24/11/2015 1,674.37p 1,687.22p 1,656.16p 1,678.75p 5962390
23/11/2015 1,692.50p 1,692.50p 1,664.37p 1,680.62p 3586111
20/11/2015 1,690.63p 1,708.12p 1,686.87p 1,701.25p 5497104
19/11/2015 1,687.50p 1,701.25p 1,680.00p 1,683.75p 6032462
18/11/2015 1,672.50p 1,699.91p 1,667.25p 1,686.25p 5027254
17/11/2015 1,657.50p 1,699.80p 1,653.13p 1,681.88p 5550326
16/11/2015 1,634.38p 1,653.13p 1,625.63p 1,642.50p 5349378
13/11/2015 1,653.13p 1,667.50p 1,625.87p 1,640.63p 7591010
12/11/2015 1,696.88p 1,699.37p 1,663.75p 1,664.37p 6644932
11/11/2015 1,715.00p 1,730.62p 1,710.00p 1,716.87p 4028342
10/11/2015 1,718.12p 1,723.03p 1,700.63p 1,706.88p 5413578
09/11/2015 1,733.75p 1,742.50p 1,708.12p 1,709.38p 5196441
06/11/2015 1,734.38p 1,743.75p 1,716.87p 1,730.62p 5113528
05/11/2015 1,737.50p 1,752.66p 1,723.75p 1,732.50p 6137750
04/11/2015 1,728.75p 1,753.28p 1,727.50p 1,735.63p 5568253
03/11/2015 1,750.00p 1,752.50p 1,708.52p 1,720.63p 6150809
02/11/2015 1,743.12p 1,754.38p 1,731.88p 1,746.25p 5575882
30/10/2015 1,751.88p 1,767.96p 1,750.63p 1,756.25p 6811418
29/10/2015 1,748.75p 1,780.97p 1,738.13p 1,755.00p 11563084
28/10/2015 1,707.50p 1,783.13p 1,703.75p 1,775.63p 11053467
27/10/2015 1,704.38p 1,723.13p 1,693.52p 1,709.38p 5606352
26/10/2015 1,712.50p 1,727.50p 1,704.99p 1,711.25p 4687584
23/10/2015 1,681.25p 1,716.87p 1,676.87p 1,711.25p 7113758
22/10/2015 1,663.13p 1,680.00p 1,656.25p 1,671.25p 6741338
21/10/2015 1,660.63p 1,666.25p 1,641.16p 1,652.50p 6544850
20/10/2015 1,695.00p 1,701.67p 1,670.62p 1,670.62p 6084020
19/10/2015 1,688.13p 1,700.63p 1,673.75p 1,681.25p 4780118
16/10/2015 1,670.62p 1,686.87p 1,663.75p 1,682.50p 5783490
15/10/2015 1,651.25p 1,668.12p 1,647.29p 1,664.37p 4998734
14/10/2015 1,641.25p 1,649.37p 1,634.38p 1,641.88p 6603638
13/10/2015 1,642.50p 1,665.00p 1,642.50p 1,657.50p 7368498
12/10/2015 1,639.37p 1,639.37p 1,615.63p 1,632.50p 4324996
09/10/2015 1,630.00p 1,643.12p 1,619.38p 1,637.50p 6345423
08/10/2015 1,606.25p 1,624.37p 1,603.54p 1,614.37p 4819352
07/10/2015 1,631.88p 1,640.00p 1,603.13p 1,605.62p 8515574
06/10/2015 1,646.25p 1,646.25p 1,625.63p 1,633.12p 4284954
05/10/2015 1,625.00p 1,643.75p 1,616.88p 1,640.63p 4830200
02/10/2015 1,602.50p 1,614.06p 1,576.87p 1,601.87p 6270178
01/10/2015 1,601.25p 1,622.50p 1,584.38p 1,585.00p 6881498
30/09/2015 1,565.62p 1,582.50p 1,561.87p 1,582.50p 6813372
29/09/2015 1,543.75p 1,559.38p 1,534.37p 1,546.88p 6750291
28/09/2015 1,592.50p 1,601.25p 1,562.50p 1,563.13p 6659085
25/09/2015 1,590.00p 1,621.88p 1,590.00p 1,611.25p 5644285
24/09/2015 1,591.25p 1,595.00p 1,566.25p 1,569.38p 5885699
23/09/2015 1,561.25p 1,601.25p 1,559.15p 1,592.50p 6672656
22/09/2015 1,595.00p 1,595.63p 1,551.88p 1,558.75p 9951654
21/09/2015 1,608.75p 1,630.62p 1,602.50p 1,611.87p 4925725
18/09/2015 1,608.75p 1,626.88p 1,565.62p 1,606.25p 11436858
17/09/2015 1,630.00p 1,636.87p 1,608.12p 1,611.87p 5134534
16/09/2015 1,626.88p 1,631.88p 1,613.75p 1,622.50p 7738925
15/09/2015 1,606.25p 1,621.91p 1,587.81p 1,612.50p 4695029
14/09/2015 1,626.88p 1,659.68p 1,606.25p 1,606.25p 4756513
11/09/2015 1,624.37p 1,628.13p 1,608.12p 1,618.75p 4516737
10/09/2015 1,629.38p 1,644.38p 1,617.50p 1,620.00p 6373279
09/09/2015 1,678.13p 1,678.47p 1,629.84p 1,640.63p 10676399
08/09/2015 1,651.87p 1,677.50p 1,651.87p 1,661.25p 4222131
07/09/2015 1,648.13p 1,665.00p 1,639.37p 1,642.50p 3764214
04/09/2015 1,658.75p 1,659.96p 1,623.86p 1,629.38p 5493274
03/09/2015 1,666.88p 1,689.38p 1,663.75p 1,673.13p 5027213
02/09/2015 1,625.00p 1,663.13p 1,624.37p 1,649.37p 6504046
01/09/2015 1,660.63p 1,669.53p 1,612.27p 1,618.75p 6743214
28/08/2015 1,665.00p 1,684.07p 1,643.12p 1,675.63p 7040790
27/08/2015 1,636.87p 1,667.50p 1,626.88p 1,663.75p 7255423
26/08/2015 1,598.12p 1,624.37p 1,583.13p 1,593.12p 14201600
25/08/2015 1,613.13p 1,636.25p 1,602.50p 1,620.00p 14903114
24/08/2015 1,610.63p 1,633.31p 1,559.38p 1,602.50p 18689452
21/08/2015 1,696.25p 1,703.97p 1,655.62p 1,655.62p 8107809
20/08/2015 1,708.12p 1,723.13p 1,707.50p 1,713.13p 4887026
19/08/2015 1,754.38p 1,754.38p 1,722.95p 1,723.13p 5776918
18/08/2015 1,766.88p 1,772.28p 1,750.63p 1,753.75p 4019367
17/08/2015 1,762.50p 1,770.62p 1,748.53p 1,763.13p 3531778
14/08/2015 1,764.37p 1,768.75p 1,748.12p 1,753.13p 4991359
13/08/2015 1,768.75p 1,792.49p 1,761.87p 1,765.63p 6845958
12/08/2015 1,788.13p 1,798.78p 1,763.13p 1,773.75p 10753535
11/08/2015 1,812.50p 1,820.00p 1,788.13p 1,796.88p 7439354
10/08/2015 1,809.38p 1,822.02p 1,794.38p 1,821.88p 6106497
07/08/2015 1,815.00p 1,816.44p 1,801.25p 1,812.50p 7546194
06/08/2015 1,780.62p 1,834.38p 1,772.50p 1,821.25p 13429371
05/08/2015 1,749.37p 1,773.75p 1,743.12p 1,773.75p 8054738
04/08/2015 1,751.25p 1,765.63p 1,743.53p 1,751.25p 7507899
03/08/2015 1,742.50p 1,754.56p 1,740.63p 1,750.00p 4815516
31/07/2015 1,743.75p 1,748.53p 1,728.13p 1,745.00p 9252145
30/07/2015 1,716.87p 1,741.25p 1,705.00p 1,736.25p 12570755
29/07/2015 1,668.75p 1,730.62p 1,666.25p 1,718.12p 17853200
28/07/2015 1,673.75p 1,680.62p 1,652.50p 1,660.63p 6247080
27/07/2015 1,666.88p 1,680.62p 1,659.38p 1,666.25p 7533450
24/07/2015 1,694.38p 1,703.75p 1,671.88p 1,673.13p 3822702
23/07/2015 1,697.50p 1,699.37p 1,684.19p 1,696.25p 4478037
22/07/2015 1,701.87p 1,704.38p 1,680.00p 1,687.50p 5788770
21/07/2015 1,728.13p 1,732.25p 1,708.12p 1,715.63p 4366202
20/07/2015 1,727.50p 1,729.16p 1,718.12p 1,725.00p 4352622
17/07/2015 1,725.63p 1,728.13p 1,707.50p 1,713.75p 5603558
16/07/2015 1,730.00p 1,732.28p 1,721.25p 1,728.13p 5021894
15/07/2015 1,731.25p 1,738.08p 1,720.00p 1,728.13p 5950128
14/07/2015 1,727.50p 1,740.63p 1,727.50p 1,740.63p 4275873
13/07/2015 1,728.75p 1,736.87p 1,721.88p 1,733.12p 5931902
10/07/2015 1,724.37p 1,726.46p 1,705.00p 1,712.50p 7046722
09/07/2015 1,690.63p 1,717.50p 1,684.81p 1,711.25p 8678246
08/07/2015 1,677.50p 1,710.38p 1,675.00p 1,688.13p 5279332
07/07/2015 1,683.12p 1,691.88p 1,670.00p 1,673.13p 7246198
06/07/2015 1,673.75p 1,695.86p 1,672.50p 1,677.50p 5156539
03/07/2015 1,693.75p 1,702.50p 1,677.72p 1,684.38p 2708124
02/07/2015 1,695.00p 1,704.38p 1,685.00p 1,693.75p 7110681
01/07/2015 1,664.37p 1,692.50p 1,660.12p 1,685.62p 7068790
30/06/2015 1,676.87p 1,677.50p 1,653.13p 1,653.13p 9556896
29/06/2015 1,675.00p 1,703.75p 1,670.62p 1,681.88p 9367535
26/06/2015 1,727.50p 1,728.13p 1,706.25p 1,709.38p 5893963
25/06/2015 1,721.88p 1,730.00p 1,711.25p 1,713.75p 6440030
24/06/2015 1,721.88p 1,733.75p 1,715.63p 1,728.75p 6063110
23/06/2015 1,729.38p 1,736.25p 1,711.87p 1,721.88p 5665716
22/06/2015 1,713.75p 1,722.50p 1,706.25p 1,721.25p 7410459
19/06/2015 1,706.25p 1,773.43p 1,693.12p 1,696.25p 10355632
18/06/2015 1,693.12p 1,700.00p 1,631.88p 1,700.00p 8380466
17/06/2015 1,715.00p 1,750.61p 1,694.69p 1,699.37p 7217398
16/06/2015 1,697.50p 1,750.40p 1,689.38p 1,707.50p 10998937
15/06/2015 1,706.88p 1,720.20p 1,684.77p 1,688.75p 8421371
12/06/2015 1,736.25p 1,740.63p 1,712.75p 1,716.25p 5988262
11/06/2015 1,730.00p 1,750.00p 1,727.50p 1,733.75p 6864179

*Close Price adjusted for both dividends and splits