GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/03/2020 1,863.75p 1,884.25p 1,764.75p 1,811.25p 18236682
19/03/2020 1,775.00p 1,838.62p 1,721.25p 1,818.75p 13270513
18/03/2020 1,821.25p 1,853.50p 1,752.25p 1,796.75p 10532794
17/03/2020 1,801.00p 1,877.25p 1,716.25p 1,877.25p 17157764
16/03/2020 1,710.00p 1,773.75p 1,660.23p 1,751.75p 16831240
13/03/2020 1,805.75p 1,858.88p 1,723.00p 1,753.50p 15186867
12/03/2020 1,839.00p 1,850.50p 1,750.75p 1,755.75p 15515134
11/03/2020 1,928.75p 1,942.75p 1,896.25p 1,903.25p 9904239
10/03/2020 1,960.25p 1,969.62p 1,893.25p 1,893.25p 11718694
09/03/2020 1,912.50p 1,984.75p 1,906.25p 1,935.00p 18649380
06/03/2020 2,023.75p 2,045.00p 1,974.25p 1,992.00p 11441541
05/03/2020 2,067.00p 2,086.25p 2,026.70p 2,049.75p 7706889
04/03/2020 2,023.25p 2,079.75p 2,010.50p 2,079.75p 8261644
03/03/2020 2,061.25p 2,080.50p 2,005.00p 2,010.00p 9933054
02/03/2020 1,986.25p 2,049.25p 1,964.25p 2,037.50p 17755492
28/02/2020 1,986.25p 2,003.00p 1,916.50p 1,952.75p 12978845
27/02/2020 2,026.00p 2,063.50p 2,009.00p 2,037.25p 9246882
26/02/2020 2,000.00p 2,049.00p 1,991.00p 2,040.75p 9347162
25/02/2020 2,034.25p 2,042.75p 2,001.75p 2,002.75p 6475603
24/02/2020 2,056.50p 2,063.25p 2,021.50p 2,037.25p 6022231
21/02/2020 2,055.00p 2,084.61p 2,050.00p 2,072.75p 5246049
20/02/2020 2,062.75p 2,075.75p 2,053.75p 2,062.50p 4698684
19/02/2020 2,087.25p 2,110.25p 2,084.00p 2,097.50p 5362665
18/02/2020 2,064.75p 2,085.50p 2,050.50p 2,083.75p 5176049
17/02/2020 2,098.25p 2,098.25p 2,073.25p 2,077.00p 2945497
14/02/2020 2,102.75p 2,104.50p 2,078.00p 2,085.75p 4756354
13/02/2020 2,115.25p 2,162.50p 2,079.00p 2,101.75p 5785950
12/02/2020 2,128.75p 2,131.10p 2,113.00p 2,120.00p 5921014
11/02/2020 2,157.50p 2,178.25p 223.98p 2,129.25p 10833977
10/02/2020 2,121.25p 2,148.50p 2,113.50p 2,147.00p 5838299
07/02/2020 2,120.25p 2,131.00p 2,111.25p 2,125.25p 7338906
06/02/2020 2,158.25p 2,169.75p 2,087.75p 2,118.50p 20430714
05/02/2020 2,254.75p 2,308.75p 2,174.50p 2,174.50p 12362250
04/02/2020 2,272.50p 2,283.50p 2,259.25p 2,268.75p 4898908
03/02/2020 2,230.00p 2,271.35p 2,222.50p 2,251.00p 5262639
31/01/2020 2,241.25p 2,252.00p 2,227.50p 2,230.00p 5537384
30/01/2020 2,258.75p 2,281.00p 2,237.25p 2,240.50p 4488581
29/01/2020 2,246.50p 2,269.75p 2,239.25p 2,267.50p 4509617
28/01/2020 2,232.50p 2,249.00p 2,223.42p 2,240.00p 4398736
27/01/2020 2,243.75p 2,260.75p 2,214.25p 2,228.25p 6496329
24/01/2020 2,279.50p 2,321.25p 2,276.75p 2,278.50p 5707380
23/01/2020 2,279.75p 2,289.50p 2,267.50p 2,278.75p 3362196
22/01/2020 2,289.75p 2,307.50p 2,266.75p 2,275.00p 5986715
21/01/2020 2,285.50p 2,297.50p 2,266.14p 2,297.50p 4805757
20/01/2020 2,307.25p 2,307.25p 2,285.25p 2,297.50p 2688793
17/01/2020 2,264.25p 2,313.94p 2,263.64p 2,307.50p 6782690
16/01/2020 2,269.75p 2,277.50p 2,249.75p 2,260.00p 4955296
15/01/2020 2,257.50p 2,294.00p 2,256.53p 2,294.00p 4955390
14/01/2020 2,260.25p 2,264.25p 2,240.00p 2,255.50p 4396050
13/01/2020 2,246.50p 2,271.50p 2,243.11p 2,261.50p 2936798
10/01/2020 2,237.25p 2,256.75p 2,236.64p 2,246.75p 3778754
09/01/2020 2,225.00p 2,248.80p 2,216.25p 2,237.75p 4943229
08/01/2020 2,191.00p 2,218.81p 2,187.25p 2,214.00p 4025334
07/01/2020 2,202.00p 2,213.05p 2,191.00p 2,203.00p 3778098
06/01/2020 2,219.00p 2,224.25p 2,192.81p 2,213.00p 3911374
03/01/2020 2,225.50p 2,234.75p 2,204.00p 2,230.50p 3230437
02/01/2020 2,225.25p 2,242.75p 2,221.50p 2,221.50p 3365374
31/12/2019 2,232.00p 2,245.00p 2,210.50p 2,223.75p 1887160
30/12/2019 2,256.25p 2,269.75p 2,245.18p 2,247.50p 2306781
27/12/2019 2,259.00p 2,283.50p 2,241.50p 2,273.50p 2382034
24/12/2019 2,257.50p 2,282.00p 2,257.50p 2,272.00p 986700
23/12/2019 2,257.25p 2,275.50p 2,239.00p 2,268.75p 2903475
20/12/2019 2,262.00p 2,313.00p 2,251.75p 2,266.50p 9095054
19/12/2019 2,244.00p 2,259.00p 2,235.50p 2,258.00p 5432839
18/12/2019 2,222.25p 2,256.00p 2,218.20p 2,243.00p 10527888
17/12/2019 2,200.25p 2,225.00p 2,197.20p 2,222.75p 6979978
16/12/2019 2,154.50p 2,222.00p 2,150.25p 2,205.25p 5975438
13/12/2019 2,126.25p 2,176.50p 2,071.00p 2,156.25p 7197730
12/12/2019 2,190.25p 2,201.33p 2,174.50p 2,180.25p 4975194
11/12/2019 2,190.75p 2,210.75p 2,187.00p 2,191.25p 5552054
10/12/2019 2,168.00p 2,187.75p 2,152.50p 2,187.75p 5656993
09/12/2019 2,157.25p 2,167.75p 2,144.00p 2,160.50p 3371106
06/12/2019 2,148.50p 2,164.00p 2,131.00p 2,161.75p 4173042
05/12/2019 2,145.25p 2,155.00p 2,126.75p 2,133.50p 4225081
04/12/2019 2,136.25p 2,138.25p 2,112.50p 2,135.00p 4976837
03/12/2019 2,156.25p 2,167.30p 2,119.00p 2,134.00p 5495459
02/12/2019 2,189.75p 2,209.00p 2,161.50p 2,163.50p 4710934
29/11/2019 2,192.50p 2,207.00p 2,187.50p 2,192.50p 4411315
28/11/2019 2,189.00p 2,203.50p 2,184.79p 2,202.75p 2185904
27/11/2019 2,181.25p 2,206.75p 2,179.00p 2,200.75p 5770022
26/11/2019 2,162.50p 2,175.00p 2,144.50p 2,175.00p 5878473
25/11/2019 2,148.75p 2,165.00p 2,134.50p 2,158.75p 3789517
22/11/2019 2,134.75p 2,157.75p 2,129.75p 2,142.25p 4272034
21/11/2019 2,137.00p 2,143.75p 2,114.75p 2,127.00p 5811395
20/11/2019 2,147.50p 2,162.25p 2,120.75p 2,120.75p 4955342
19/11/2019 2,135.25p 2,163.00p 2,133.00p 2,145.50p 5846009
18/11/2019 2,135.25p 2,147.75p 2,112.50p 2,142.75p 8289575
15/11/2019 2,131.25p 2,138.00p 2,097.23p 2,124.75p 8915904
14/11/2019 2,156.00p 2,167.50p 2,117.50p 2,126.50p 4580734
13/11/2019 2,165.25p 2,191.50p 2,164.09p 2,174.25p 4264754
12/11/2019 2,149.50p 2,173.75p 2,146.26p 2,163.75p 3876693
11/11/2019 2,164.50p 2,172.11p 2,129.00p 2,147.75p 3524693
08/11/2019 2,152.00p 2,171.25p 2,144.50p 2,171.25p 3975917
07/11/2019 2,163.50p 2,171.25p 2,143.00p 2,154.00p 4890764
06/11/2019 2,145.75p 2,159.25p 2,081.25p 2,152.75p 5809770
05/11/2019 2,184.75p 2,199.75p 2,156.70p 2,162.50p 4307559
04/11/2019 2,191.25p 2,209.25p 2,176.75p 2,192.50p 3736910
01/11/2019 2,211.00p 2,219.25p 2,187.25p 2,201.25p 4808790
31/10/2019 2,221.25p 2,245.50p 2,205.75p 2,210.75p 8119290
30/10/2019 2,165.00p 2,235.25p 2,160.50p 2,227.50p 7216954
29/10/2019 2,156.50p 2,174.75p 2,142.75p 2,174.75p 5937568
28/10/2019 2,128.50p 2,175.25p 2,121.75p 2,170.75p 5471929
25/10/2019 2,150.00p 2,150.02p 2,101.25p 2,125.00p 5203298
24/10/2019 2,102.25p 2,150.50p 2,100.00p 2,149.25p 5670914
23/10/2019 2,081.25p 2,106.75p 2,070.25p 2,103.25p 6098405
22/10/2019 2,051.25p 2,085.75p 2,041.25p 2,069.00p 3594620
21/10/2019 2,055.50p 2,060.75p 2,025.00p 2,049.75p 5268310
18/10/2019 2,064.75p 2,075.75p 2,043.75p 2,057.75p 4041126
17/10/2019 2,073.75p 2,083.25p 2,037.25p 2,064.75p 6401298
16/10/2019 2,083.25p 2,105.00p 2,015.50p 2,045.25p 8096702
15/10/2019 2,096.25p 2,105.00p 2,051.50p 2,069.50p 7353416
14/10/2019 2,096.75p 2,121.45p 2,093.75p 2,105.25p 4670513
11/10/2019 2,120.25p 2,124.00p 2,051.50p 2,093.75p 9676898
10/10/2019 2,151.00p 2,159.25p 2,140.00p 2,140.00p 5141510
09/10/2019 2,129.50p 2,165.50p 2,127.50p 2,150.50p 4714500
08/10/2019 2,152.50p 2,165.75p 2,141.25p 2,141.25p 5015242
07/10/2019 2,118.75p 2,146.00p 2,114.75p 2,144.25p 3492757
04/10/2019 2,095.25p 2,125.37p 2,086.50p 2,123.75p 4236622
03/10/2019 2,096.25p 2,101.25p 2,064.25p 2,088.25p 4894522
02/10/2019 2,154.00p 2,213.25p 2,077.25p 2,087.50p 7007526
01/10/2019 2,164.00p 2,185.50p 2,155.75p 2,163.25p 4677638
30/09/2019 2,178.75p 2,205.75p 2,160.25p 2,180.75p 7456767
27/09/2019 2,130.00p 2,161.00p 2,130.00p 2,156.25p 5536952
26/09/2019 2,094.50p 2,158.50p 2,091.75p 2,139.00p 5392187
25/09/2019 2,111.00p 2,116.75p 2,093.50p 2,100.00p 4611513
24/09/2019 2,117.50p 2,133.75p 2,104.50p 2,125.00p 4394922
23/09/2019 2,091.00p 2,122.25p 2,087.75p 2,107.25p 4643933
20/09/2019 2,061.50p 2,097.75p 2,058.00p 2,089.50p 13407400
19/09/2019 2,055.50p 2,077.25p 2,052.00p 2,072.25p 5834486
18/09/2019 2,057.75p 2,063.75p 2,049.50p 2,058.75p 3251745
17/09/2019 2,039.25p 2,065.50p 2,036.00p 2,057.25p 4422944
16/09/2019 2,031.25p 2,053.00p 2,028.00p 2,034.00p 4983909
13/09/2019 2,071.00p 2,075.50p 2,039.50p 2,050.00p 4759795
12/09/2019 2,066.25p 2,087.00p 2,051.75p 2,077.50p 5936678
11/09/2019 2,068.50p 2,069.75p 2,033.25p 2,062.50p 5727983
10/09/2019 2,070.50p 2,080.75p 2,028.00p 2,052.00p 9123830
09/09/2019 2,153.50p 2,164.50p 2,086.00p 2,099.00p 4703090
06/09/2019 2,133.00p 2,149.67p 2,120.00p 2,144.00p 4177033
05/09/2019 2,181.25p 2,182.75p 2,127.25p 2,127.25p 5482326
04/09/2019 2,192.25p 2,208.75p 2,169.50p 2,181.50p 4155567
03/09/2019 2,181.50p 2,194.00p 2,167.75p 2,179.25p 4527286
02/09/2019 2,140.00p 2,181.00p 2,126.25p 2,171.00p 3090198
30/08/2019 2,143.25p 2,150.50p 2,132.50p 2,139.50p 5244657
29/08/2019 2,112.50p 2,145.00p 2,103.25p 2,136.75p 3750088
28/08/2019 2,106.25p 2,130.53p 2,091.00p 2,115.50p 3426016
27/08/2019 2,113.50p 2,120.25p 2,091.00p 2,109.00p 6398731
23/08/2019 2,115.75p 2,127.75p 2,109.75p 2,114.00p 4503597
22/08/2019 2,099.50p 2,109.25p 2,084.75p 2,095.00p 6442576
21/08/2019 2,079.00p 2,106.25p 2,074.28p 2,106.25p 3394298
20/08/2019 2,086.75p 2,100.75p 2,076.00p 2,083.00p 4255867
19/08/2019 2,071.75p 2,087.50p 2,065.75p 2,080.75p 4118430
16/08/2019 2,063.75p 2,077.50p 2,052.50p 2,072.50p 3846995
15/08/2019 2,068.50p 2,076.50p 2,040.75p 2,057.00p 4809650
14/08/2019 2,107.00p 2,116.14p 2,064.75p 2,074.50p 4916756
13/08/2019 2,091.75p 2,109.75p 2,087.11p 2,105.00p 5184514
12/08/2019 2,090.50p 2,102.00p 2,078.75p 2,086.50p 3003435
09/08/2019 2,084.75p 2,110.66p 2,076.84p 2,087.25p 4857694
08/08/2019 2,072.75p 2,084.25p 2,052.25p 2,084.25p 4297387
07/08/2019 2,063.50p 2,087.25p 2,058.00p 2,072.50p 5154494
06/08/2019 2,073.25p 2,079.00p 2,057.75p 2,058.75p 5118361
05/08/2019 2,091.00p 2,105.75p 2,070.72p 2,078.50p 5618436
02/08/2019 2,142.00p 2,152.50p 2,112.25p 2,113.75p 5322689
01/08/2019 2,121.25p 2,152.75p 2,119.00p 2,138.00p 5240078
31/07/2019 2,153.25p 2,154.50p 2,098.00p 2,128.25p 7619152
30/07/2019 2,156.25p 2,186.75p 2,154.50p 2,161.00p 5422586
29/07/2019 2,113.25p 2,168.75p 2,113.25p 2,162.50p 6554405
26/07/2019 2,093.00p 2,115.25p 2,083.50p 2,107.25p 5781294
25/07/2019 2,074.75p 2,107.50p 2,068.66p 2,087.50p 7119682
24/07/2019 2,069.25p 2,127.00p 2,052.50p 2,067.00p 6975297
23/07/2019 2,072.75p 2,087.50p 2,059.25p 2,075.75p 5081156
22/07/2019 2,058.00p 2,077.61p 2,049.00p 2,068.25p 3811795
19/07/2019 2,067.50p 2,078.00p 2,048.75p 2,058.00p 3358744
18/07/2019 2,062.50p 2,075.11p 2,056.50p 2,062.25p 3391581
17/07/2019 2,082.50p 2,087.27p 2,066.50p 2,075.75p 4176313
16/07/2019 2,058.25p 2,090.25p 2,056.75p 2,081.25p 5557374
15/07/2019 2,022.50p 2,054.25p 2,018.00p 2,048.25p 4459911
12/07/2019 2,041.50p 2,045.25p 2,018.75p 2,029.75p 4396213
11/07/2019 2,061.25p 2,072.50p 2,034.75p 2,040.50p 6243449
10/07/2019 2,046.25p 2,057.50p 2,035.25p 2,054.00p 4416590
09/07/2019 2,027.75p 2,054.36p 2,027.75p 2,050.25p 4979612
08/07/2019 2,037.25p 2,039.75p 2,024.75p 2,035.00p 4252402
05/07/2019 2,046.00p 2,057.25p 2,035.50p 2,045.75p 4075757
04/07/2019 2,047.25p 2,056.50p 2,044.75p 2,048.75p 2566270
03/07/2019 2,031.25p 2,063.75p 2,021.50p 2,051.50p 5852636
02/07/2019 2,000.00p 2,025.25p 1,989.50p 2,025.25p 6736508
01/07/2019 1,993.50p 2,003.25p 1,977.00p 1,988.00p 4778641
28/06/2019 1,977.25p 1,979.50p 1,963.00p 1,970.75p 4306860
27/06/2019 1,984.75p 1,984.75p 1,956.00p 1,977.50p 4071231
26/06/2019 2,001.75p 2,005.50p 1,976.50p 1,984.00p 4354733
25/06/2019 1,984.25p 2,010.75p 1,976.25p 2,007.00p 4194208
24/06/2019 1,972.00p 1,997.25p 1,964.13p 1,991.25p 4733910
21/06/2019 1,991.25p 2,000.25p 1,954.75p 1,970.50p 15012350
20/06/2019 2,012.25p 2,026.37p 2,006.98p 2,008.75p 5987014
19/06/2019 2,009.25p 2,010.75p 1,984.00p 2,006.25p 4523016
18/06/2019 1,991.25p 2,020.00p 1,986.98p 1,994.00p 6566158
17/06/2019 1,981.25p 1,988.00p 1,967.98p 1,985.50p 4520928
14/06/2019 1,958.75p 1,990.00p 1,951.50p 1,980.50p 4624142
13/06/2019 1,974.75p 1,995.50p 1,969.00p 1,978.25p 5061194
12/06/2019 1,954.25p 1,984.24p 1,953.25p 1,979.00p 4181467
11/06/2019 1,973.75p 1,983.50p 1,963.00p 1,967.25p 4693101

*Close Price adjusted for both dividends and splits