GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2024 1,697.00p 1,699.60p 1,668.80p 1,673.00p 5159447
07/03/2024 1,699.80p 1,719.80p 1,691.81p 1,711.20p 8124222
06/03/2024 1,670.40p 1,675.40p 1,657.60p 1,673.20p 4841549
05/03/2024 1,678.60p 1,685.40p 1,669.60p 1,683.40p 4463995
04/03/2024 1,677.20p 1,678.40p 1,658.80p 1,667.80p 3703215
01/03/2024 1,667.20p 1,667.60p 1,648.80p 1,661.80p 8287453
29/02/2024 1,674.80p 1,699.20p 1,664.43p 1,664.60p 11370687
28/02/2024 1,682.20p 1,686.40p 1,666.40p 1,669.80p 17039270
27/02/2024 1,666.00p 1,676.80p 1,661.00p 1,671.00p 4580457
26/02/2024 1,672.80p 1,685.20p 1,667.40p 1,674.60p 3947150
23/02/2024 1,668.20p 1,676.00p 1,666.20p 1,672.40p 13790862
22/02/2024 1,652.80p 1,668.80p 1,645.00p 1,668.80p 9328549
21/02/2024 1,660.60p 1,666.00p 1,655.40p 1,661.00p 4375635
20/02/2024 1,669.00p 1,685.00p 1,655.23p 1,677.80p 4329944
19/02/2024 1,676.40p 1,680.00p 1,659.00p 1,669.20p 8681062
16/02/2024 1,662.00p 1,679.40p 1,655.60p 1,676.40p 9208273
15/02/2024 1,666.20p 1,670.80p 1,652.20p 1,663.00p 3637859
14/02/2024 1,670.00p 1,682.60p 1,663.40p 1,668.00p 5510052
13/02/2024 1,644.60p 1,659.40p 1,632.40p 1,641.80p 6230340
12/02/2024 1,659.80p 1,659.80p 1,621.80p 1,626.40p 6847934
09/02/2024 1,658.60p 1,669.00p 1,654.20p 1,660.00p 13994357
08/02/2024 1,669.00p 1,674.40p 1,645.40p 1,651.00p 5336642
07/02/2024 1,657.80p 1,672.63p 1,647.60p 1,672.60p 6513512
06/02/2024 1,657.20p 1,670.80p 1,643.40p 1,653.00p 4446683
05/02/2024 1,624.80p 1,670.10p 1,621.01p 1,662.60p 10027801
02/02/2024 1,598.60p 1,612.40p 1,575.00p 1,611.20p 11244553
01/02/2024 1,582.80p 1,603.20p 1,560.60p 1,586.20p 14064448
31/01/2024 1,535.00p 1,622.60p 1,514.80p 1,568.00p 11652258
30/01/2024 1,532.20p 1,555.80p 1,530.00p 1,537.80p 5190432
29/01/2024 1,541.20p 1,552.60p 1,532.40p 1,533.60p 3942654
26/01/2024 1,531.00p 1,549.00p 1,531.00p 1,537.00p 6430874
25/01/2024 1,542.40p 1,549.40p 1,518.40p 1,521.20p 5967340
24/01/2024 1,546.80p 1,559.20p 1,538.80p 1,554.80p 5537509
23/01/2024 1,554.80p 1,558.60p 1,536.60p 1,554.20p 8499763
22/01/2024 1,562.80p 1,562.80p 1,533.40p 1,555.80p 13862214
19/01/2024 1,560.60p 1,564.20p 1,549.40p 1,563.60p 8173354
18/01/2024 1,570.40p 1,573.20p 1,550.20p 1,555.60p 6266043
17/01/2024 1,569.80p 1,583.80p 1,563.57p 1,575.60p 5518027
16/01/2024 1,591.20p 1,594.20p 1,570.40p 1,581.80p 5725819
15/01/2024 1,575.80p 1,585.50p 1,569.40p 1,580.00p 7368632
12/01/2024 1,560.20p 1,578.40p 1,558.20p 1,573.00p 3409010
11/01/2024 1,571.00p 1,581.80p 1,539.00p 1,556.40p 10190591
10/01/2024 1,568.00p 1,573.20p 1,561.40p 1,570.80p 3637635
09/01/2024 1,550.00p 1,578.00p 1,547.40p 1,576.20p 5378638
08/01/2024 1,539.00p 1,549.00p 1,537.60p 1,549.00p 7173939
05/01/2024 1,537.60p 1,554.60p 1,529.20p 1,541.20p 4896309
04/01/2024 1,531.00p 1,539.80p 1,512.40p 1,539.80p 6016884
03/01/2024 1,509.80p 1,521.00p 1,498.40p 1,520.40p 7522318
02/01/2024 1,460.20p 1,480.70p 1,453.20p 1,479.80p 8258908
29/12/2023 1,456.00p 1,473.38p 1,450.20p 1,450.20p 1546428
28/12/2023 1,452.00p 1,465.00p 1,448.40p 1,461.20p 2108709
27/12/2023 1,449.80p 1,464.60p 1,445.60p 1,449.60p 1976202
22/12/2023 1,450.40p 1,469.95p 1,447.80p 1,449.60p 1605910
21/12/2023 1,440.80p 1,458.80p 1,432.00p 1,450.00p 7960306
20/12/2023 1,445.80p 1,464.67p 1,424.20p 1,445.20p 3855852
19/12/2023 1,441.00p 1,446.40p 1,425.40p 1,432.80p 5586400
18/12/2023 1,417.80p 1,454.20p 1,415.00p 1,442.60p 4824515
15/12/2023 1,451.00p 1,456.20p 1,414.80p 1,419.20p 15028706
14/12/2023 1,468.80p 1,487.80p 1,444.40p 1,461.80p 14995079
13/12/2023 1,454.20p 1,468.40p 1,447.80p 1,455.80p 10597646
12/12/2023 1,452.20p 1,466.40p 1,438.60p 1,449.40p 8675655
11/12/2023 1,437.00p 1,451.07p 1,431.00p 1,447.40p 6342783
08/12/2023 1,434.00p 1,442.80p 1,422.60p 1,434.40p 2899580
07/12/2023 1,441.40p 1,448.80p 1,426.80p 1,432.60p 4356603
06/12/2023 1,443.40p 1,454.00p 1,430.80p 1,440.00p 7902818
05/12/2023 1,451.00p 1,464.20p 1,431.20p 1,439.60p 3820755
04/12/2023 1,437.20p 1,458.00p 1,437.00p 1,455.40p 4504079
01/12/2023 1,426.00p 1,725.81p 1,419.00p 1,436.00p 3767108
30/11/2023 1,405.60p 1,427.40p 1,396.40p 1,419.40p 10065758
29/11/2023 1,409.40p 1,409.80p 1,395.60p 1,401.00p 2414940
28/11/2023 1,408.20p 1,424.20p 1,395.00p 1,411.80p 4333594
27/11/2023 1,424.00p 1,428.60p 1,414.20p 1,414.20p 2305637
24/11/2023 1,421.60p 1,430.00p 1,410.60p 1,422.60p 3540750
23/11/2023 1,409.40p 1,425.20p 1,404.20p 1,421.00p 2586184
22/11/2023 1,416.40p 1,424.80p 1,372.60p 1,411.20p 5236855
21/11/2023 1,401.40p 1,418.39p 1,393.00p 1,417.40p 4391857
20/11/2023 1,410.20p 1,419.80p 1,384.40p 1,408.00p 3013208
17/11/2023 1,389.00p 1,410.60p 1,376.20p 1,410.60p 8890697
16/11/2023 1,379.60p 1,397.40p 1,371.40p 1,382.00p 3665196
15/11/2023 1,387.20p 1,401.40p 1,378.20p 1,392.80p 4937331
14/11/2023 1,409.80p 1,418.00p 1,381.85p 1,383.40p 4779776
13/11/2023 1,408.40p 1,416.60p 1,401.00p 1,407.20p 4706878
10/11/2023 1,412.80p 1,425.40p 1,388.60p 1,398.40p 5412001
09/11/2023 1,435.60p 1,437.13p 1,414.00p 1,415.40p 12670226
08/11/2023 1,424.20p 1,436.80p 1,422.16p 1,426.20p 9332457
07/11/2023 1,410.60p 1,426.60p 1,398.00p 1,424.80p 5194989
06/11/2023 1,391.80p 1,409.10p 1,383.60p 1,405.00p 3898599
03/11/2023 1,399.40p 1,416.20p 1,383.80p 1,395.60p 4573742
02/11/2023 1,421.80p 1,433.20p 1,376.00p 1,396.00p 8084491
01/11/2023 1,501.00p 1,513.20p 1,401.20p 1,423.00p 11241003
31/10/2023 1,455.00p 1,466.00p 1,444.00p 1,457.40p 16177520
30/10/2023 1,436.40p 1,460.00p 1,430.60p 1,452.40p 3125062
27/10/2023 1,464.60p 1,484.40p 1,433.20p 1,433.20p 4137654
26/10/2023 1,481.60p 1,495.80p 1,471.80p 1,474.40p 11568594
25/10/2023 1,475.40p 1,489.80p 1,460.00p 1,483.20p 3161905
24/10/2023 1,445.40p 1,470.60p 1,435.80p 1,470.00p 2731659
23/10/2023 1,466.00p 1,474.40p 1,454.80p 1,462.40p 3391195
20/10/2023 1,454.20p 1,466.80p 1,448.40p 1,462.00p 6463433
19/10/2023 1,486.60p 1,488.23p 1,448.60p 1,451.20p 6190457
18/10/2023 1,497.60p 1,513.00p 1,493.00p 1,495.40p 4129553
17/10/2023 1,495.40p 1,509.20p 1,482.80p 1,504.20p 7037975
16/10/2023 1,513.40p 1,513.40p 1,488.00p 1,493.20p 3710912
13/10/2023 1,521.60p 1,531.00p 1,505.60p 1,510.00p 4863550
12/10/2023 1,530.20p 1,533.20p 1,511.20p 1,519.80p 7638758
11/10/2023 1,551.80p 1,563.20p 1,514.00p 1,519.20p 4976097
10/10/2023 1,517.60p 1,525.40p 1,512.20p 1,521.40p 4406967
09/10/2023 1,502.00p 1,521.00p 1,498.60p 1,508.20p 3230494
06/10/2023 1,494.60p 1,503.40p 1,470.20p 1,499.40p 3725030
05/10/2023 1,485.20p 1,491.60p 1,471.40p 1,483.00p 4384531
04/10/2023 1,480.40p 1,497.40p 1,474.00p 1,486.80p 11172533
03/10/2023 1,488.60p 1,504.00p 1,479.40p 1,485.20p 6108530
02/10/2023 1,490.20p 1,502.40p 1,471.20p 1,484.00p 6654393
29/09/2023 1,487.60p 1,501.80p 1,481.40p 1,492.00p 6510353
28/09/2023 1,523.40p 1,523.60p 1,489.80p 1,494.00p 6343273
27/09/2023 1,536.00p 1,539.00p 1,514.60p 1,518.60p 5490141
26/09/2023 1,540.00p 1,554.60p 1,532.20p 1,532.20p 4986184
25/09/2023 1,522.20p 1,538.20p 1,517.60p 1,535.80p 4139582
22/09/2023 1,529.80p 1,544.20p 1,518.60p 1,527.80p 7176306
21/09/2023 1,536.00p 1,550.80p 1,530.60p 1,530.60p 7975066
20/09/2023 1,513.80p 1,534.40p 1,512.60p 1,534.40p 10248510
19/09/2023 1,503.20p 1,506.60p 1,489.20p 1,503.00p 5050259
18/09/2023 1,509.00p 1,522.00p 1,499.20p 1,505.40p 4613805
15/09/2023 1,502.00p 1,518.80p 1,495.80p 1,509.60p 16580780
14/09/2023 1,470.00p 1,491.00p 1,462.20p 1,487.20p 5338422
13/09/2023 1,465.60p 1,470.00p 1,454.40p 1,463.80p 3891890
12/09/2023 1,475.00p 1,484.00p 1,459.20p 1,466.60p 3830244
11/09/2023 1,460.40p 1,482.20p 1,453.60p 1,468.80p 6559365
08/09/2023 1,395.40p 1,448.60p 1,390.40p 1,444.20p 17502392
07/09/2023 1,369.60p 1,390.20p 1,365.22p 1,388.20p 2403439
06/09/2023 1,366.00p 1,380.60p 1,359.60p 1,376.60p 3011636
05/09/2023 1,367.40p 1,390.40p 1,363.00p 1,381.40p 6736363
04/09/2023 1,391.60p 1,395.40p 1,372.20p 1,373.60p 2239190
01/09/2023 1,392.40p 1,393.40p 1,384.00p 1,387.60p 3295926
31/08/2023 1,400.00p 1,405.20p 1,388.80p 1,388.80p 5970789
30/08/2023 1,400.80p 1,405.20p 1,394.00p 1,397.60p 3928548
29/08/2023 1,389.40p 1,417.40p 1,386.80p 1,397.80p 10527348
25/08/2023 1,368.20p 1,378.80p 1,365.35p 1,374.00p 2625846
24/08/2023 1,371.40p 1,388.27p 1,366.60p 1,371.60p 2480530
23/08/2023 1,358.60p 1,383.00p 1,354.67p 1,364.80p 10018885
22/08/2023 1,349.40p 1,359.00p 1,340.60p 1,357.00p 4933949
21/08/2023 1,346.60p 1,353.00p 1,342.60p 1,347.40p 3408725
18/08/2023 1,358.00p 1,361.00p 1,341.60p 1,349.00p 4374298
17/08/2023 1,353.00p 1,359.20p 1,340.00p 1,357.80p 3108533
16/08/2023 1,382.40p 1,385.00p 1,366.00p 1,370.60p 3844082
15/08/2023 1,392.20p 1,395.80p 1,368.40p 1,377.20p 3370506
14/08/2023 1,384.80p 1,393.80p 1,382.40p 1,386.00p 4062849
11/08/2023 1,380.00p 1,385.20p 1,361.80p 1,371.00p 4876311
10/08/2023 1,386.20p 1,387.60p 1,375.00p 1,387.60p 3615126
09/08/2023 1,375.80p 1,385.04p 1,370.00p 1,383.60p 6712256
08/08/2023 1,354.20p 1,372.20p 1,352.00p 1,365.00p 9139450
07/08/2023 1,351.60p 1,355.80p 1,347.00p 1,352.20p 2385208
04/08/2023 1,346.20p 1,349.40p 1,330.19p 1,347.00p 2617560
03/08/2023 1,361.20p 1,367.60p 1,337.80p 1,345.40p 4059250
02/08/2023 1,358.60p 1,372.80p 1,346.96p 1,367.40p 3894200
01/08/2023 1,382.40p 1,387.20p 1,371.60p 1,371.60p 2926587
31/07/2023 1,382.00p 1,391.80p 1,377.00p 1,384.60p 4859043
28/07/2023 1,403.60p 1,410.20p 1,381.60p 1,383.00p 4655557
27/07/2023 1,399.20p 1,423.60p 1,392.60p 1,405.60p 12596425
26/07/2023 1,378.00p 1,419.00p 1,374.20p 1,385.40p 6220816
25/07/2023 1,388.00p 1,393.60p 1,379.60p 1,393.00p 4231466
24/07/2023 1,388.80p 1,397.00p 1,378.80p 1,395.80p 2793981
21/07/2023 1,390.00p 1,396.60p 1,375.20p 1,388.20p 4656944
20/07/2023 1,364.80p 1,390.20p 1,364.80p 1,387.20p 5436897
19/07/2023 1,338.00p 1,370.00p 1,336.95p 1,360.40p 3363449
18/07/2023 1,314.40p 1,337.20p 1,314.40p 1,332.60p 4395801
17/07/2023 1,318.80p 1,328.40p 1,317.40p 1,318.60p 3029236
14/07/2023 1,316.00p 1,335.00p 1,313.60p 1,320.20p 4096236
13/07/2023 1,327.80p 1,341.60p 1,327.11p 1,330.00p 5956873
12/07/2023 1,320.60p 1,332.80p 1,312.00p 1,331.80p 5628203
11/07/2023 1,312.40p 1,318.20p 1,302.60p 1,318.00p 6023312
10/07/2023 1,314.60p 1,329.20p 1,312.00p 1,316.60p 4357402
07/07/2023 1,319.00p 1,333.00p 1,310.40p 1,316.00p 6076878
06/07/2023 1,360.00p 1,364.60p 1,336.00p 1,336.80p 5225625
05/07/2023 1,376.00p 1,379.20p 1,364.60p 1,366.60p 4824705
04/07/2023 1,388.40p 1,396.80p 1,377.60p 1,379.00p 5144865
03/07/2023 1,388.80p 1,404.40p 1,382.40p 1,386.60p 3635448
30/06/2023 1,400.80p 1,407.00p 1,382.20p 1,388.80p 7703231
29/06/2023 1,401.80p 1,410.20p 1,387.40p 1,394.00p 5119553
28/06/2023 1,400.20p 1,411.80p 1,395.60p 1,402.40p 5335184
27/06/2023 1,422.40p 1,430.20p 1,398.80p 1,402.20p 3726209
26/06/2023 1,432.20p 1,437.00p 1,414.60p 1,419.80p 5741778
23/06/2023 1,390.00p 1,444.00p 1,382.26p 1,425.20p 12836530
22/06/2023 1,362.40p 1,362.40p 1,337.00p 1,359.00p 5173378
21/06/2023 1,348.80p 1,376.80p 1,345.40p 1,371.80p 7007378
20/06/2023 1,346.00p 1,371.00p 1,346.00p 1,361.60p 13867348
19/06/2023 1,370.40p 1,380.40p 1,348.60p 1,351.80p 3663713
16/06/2023 1,376.20p 1,390.84p 1,356.20p 1,364.60p 20279040
15/06/2023 1,361.60p 1,385.60p 1,360.40p 1,374.80p 22282350
14/06/2023 1,365.80p 1,376.20p 1,359.20p 1,363.40p 3564626
13/06/2023 1,372.60p 1,374.40p 1,361.20p 1,366.60p 10013115
12/06/2023 1,391.60p 1,392.36p 1,369.88p 1,373.80p 3861057
09/06/2023 1,386.00p 1,386.00p 1,368.60p 1,378.00p 3953070
08/06/2023 1,375.00p 1,383.80p 1,369.40p 1,375.20p 3031836
07/06/2023 1,386.40p 1,400.00p 1,372.00p 1,376.20p 4002836
06/06/2023 1,380.40p 1,399.00p 1,377.44p 1,391.40p 4877673
05/06/2023 1,375.40p 1,386.00p 1,373.01p 1,382.00p 3226591
02/06/2023 1,346.00p 1,369.60p 1,336.58p 1,367.60p 4678424
01/06/2023 1,355.00p 1,357.60p 1,332.80p 1,347.60p 3958747
31/05/2023 1,355.40p 1,363.40p 1,346.40p 1,346.40p 25393852
30/05/2023 1,399.20p 1,408.20p 1,365.80p 1,371.00p 4492841

*Close Price adjusted for both dividends and splits