GSK (GSK) Share Price

Health Care Sector


Date Open High Low Close* Volume
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
10/06/2019 1,955.00p 1,980.25p 1,955.00p 1,971.25p 3825712
07/06/2019 1,921.75p 1,968.25p 1,921.75p 1,956.50p 6145883
06/06/2019 1,905.00p 1,931.00p 1,902.00p 1,931.00p 5304793
05/06/2019 1,910.25p 1,913.50p 1,888.00p 1,909.50p 4424782
04/06/2019 1,923.75p 1,929.50p 1,901.75p 1,913.00p 7066199
03/06/2019 1,905.50p 1,937.25p 1,900.25p 1,936.50p 4202203
31/05/2019 1,912.25p 1,917.50p 1,898.14p 1,908.75p 5137316
30/05/2019 1,914.00p 1,926.50p 1,910.00p 1,921.50p 3265621
29/05/2019 1,923.75p 1,930.08p 1,907.00p 1,919.75p 4508798
28/05/2019 1,963.75p 1,967.25p 1,933.50p 1,933.50p 15962506
24/05/2019 1,972.00p 1,983.50p 1,963.25p 1,977.50p 4403749
23/05/2019 1,975.75p 1,993.50p 1,964.25p 1,964.50p 6033750
22/05/2019 1,933.75p 1,964.00p 1,928.91p 1,964.00p 6692686
21/05/2019 1,939.75p 1,948.25p 1,924.00p 1,930.75p 4660542
20/05/2019 1,942.50p 1,946.25p 1,922.91p 1,939.25p 5741151
17/05/2019 1,930.00p 1,947.25p 1,921.00p 1,943.75p 15982888
16/05/2019 1,907.25p 1,937.50p 1,896.50p 1,937.50p 4816435
15/05/2019 1,900.75p 1,923.75p 1,897.75p 1,917.50p 5593955
14/05/2019 1,899.00p 1,909.25p 1,892.00p 1,895.75p 3552548
13/05/2019 1,885.75p 1,892.25p 1,869.25p 1,890.50p 4323122
10/05/2019 1,901.00p 1,909.50p 1,872.50p 1,877.50p 4299960
09/05/2019 1,900.00p 1,914.01p 1,889.50p 1,897.75p 3887381
08/05/2019 1,893.75p 1,916.00p 1,883.50p 1,905.50p 4500542
07/05/2019 1,931.25p 1,939.25p 1,892.75p 1,897.25p 6830306
03/05/2019 1,944.00p 1,965.00p 1,932.25p 1,940.25p 4489000
02/05/2019 1,981.25p 1,981.25p 1,932.25p 1,934.25p 5085786
01/05/2019 1,969.00p 1,997.50p 1,915.00p 1,949.75p 4593855
30/04/2019 1,961.25p 1,978.25p 1,946.63p 1,966.75p 5588151
29/04/2019 1,959.00p 1,966.50p 1,942.75p 1,961.50p 3624931
26/04/2019 1,954.75p 1,961.75p 1,940.50p 1,951.75p 4606429
25/04/2019 1,933.00p 1,944.00p 1,929.75p 1,944.00p 5078483
24/04/2019 1,950.00p 1,957.75p 1,924.00p 1,925.50p 6610110
23/04/2019 1,905.00p 1,949.25p 1,900.25p 1,946.50p 7513636
18/04/2019 1,908.50p 1,920.25p 1,904.00p 1,905.50p 4710702
17/04/2019 1,935.25p 1,940.13p 1,912.25p 1,926.00p 5834598
16/04/2019 1,937.50p 1,958.50p 1,932.75p 1,943.50p 4143297
15/04/2019 1,932.50p 1,947.00p 1,922.00p 1,937.50p 5098906
12/04/2019 1,955.25p 1,968.75p 1,925.50p 1,939.00p 5640667
11/04/2019 1,973.75p 1,973.75p 1,950.25p 1,957.00p 5852689
10/04/2019 1,975.00p 1,985.50p 1,969.88p 1,972.00p 4215502
09/04/2019 1,981.75p 1,992.75p 1,976.00p 1,977.75p 4746638
08/04/2019 1,983.75p 2,000.62p 1,980.25p 1,985.25p 4121625
05/04/2019 1,988.50p 2,000.25p 1,983.50p 1,992.50p 5381711
04/04/2019 1,970.50p 1,987.75p 1,956.50p 1,984.75p 3675503
03/04/2019 1,987.50p 1,992.75p 1,964.25p 1,984.50p 6352422
02/04/2019 1,978.75p 2,011.50p 1,975.75p 2,001.25p 4905937
01/04/2019 2,000.00p 2,011.25p 1,974.00p 1,977.50p 6204126
29/03/2019 1,981.25p 2,001.75p 1,964.50p 1,996.00p 8100759
28/03/2019 1,957.25p 1,996.25p 1,957.25p 1,987.50p 7322977
27/03/2019 1,955.50p 1,968.50p 1,936.50p 1,956.25p 7279558
26/03/2019 1,945.75p 1,963.50p 1,934.00p 1,952.00p 4694983
25/03/2019 1,933.50p 1,943.00p 1,926.75p 1,937.25p 4975468
22/03/2019 1,943.75p 1,962.50p 1,937.25p 1,943.75p 7250239
21/03/2019 1,905.25p 1,962.75p 1,900.00p 1,957.50p 6677241
20/03/2019 1,881.25p 1,915.75p 1,879.31p 1,905.75p 4952746
19/03/2019 1,890.00p 1,903.00p 1,879.00p 1,879.00p 5151856
18/03/2019 1,878.75p 1,895.00p 1,875.75p 1,890.75p 3580790
15/03/2019 1,891.50p 1,899.00p 1,876.00p 1,877.00p 13194202
14/03/2019 1,883.00p 1,893.25p 1,865.75p 1,886.00p 8201854
13/03/2019 1,882.25p 1,897.50p 1,875.50p 1,883.00p 4496909
12/03/2019 1,885.75p 1,899.25p 1,856.50p 1,890.00p 4696761
11/03/2019 1,895.25p 1,914.00p 1,882.50p 1,887.50p 3969695
08/03/2019 1,889.25p 1,907.75p 1,881.25p 1,890.50p 3854170
07/03/2019 1,879.50p 1,898.25p 1,874.25p 1,886.75p 4029034
06/03/2019 1,894.25p 1,904.75p 1,881.12p 1,886.50p 3605605
05/03/2019 1,894.00p 1,898.50p 1,881.25p 1,895.00p 4396517
04/03/2019 1,890.75p 1,900.25p 1,880.50p 1,885.50p 3335772
01/03/2019 1,885.25p 1,889.50p 1,878.75p 1,888.00p 3917514
28/02/2019 1,877.50p 1,891.75p 1,870.50p 1,871.75p 7519986
27/02/2019 1,890.00p 1,894.25p 1,864.75p 1,876.25p 5433341
26/02/2019 1,907.25p 1,907.25p 1,875.63p 1,890.25p 5574298
25/02/2019 1,925.00p 1,925.50p 1,902.00p 1,918.00p 3950987
22/02/2019 1,902.50p 1,923.25p 1,894.00p 1,920.25p 5473490
21/02/2019 1,938.75p 1,947.00p 1,914.50p 1,922.50p 4600181
20/02/2019 1,956.25p 1,969.25p 1,940.00p 1,967.50p 5195336
19/02/2019 1,957.50p 1,973.25p 1,957.50p 1,963.25p 3475642
18/02/2019 1,969.50p 1,975.00p 1,955.00p 1,963.75p 3114378
15/02/2019 1,958.75p 1,990.50p 1,958.75p 1,976.25p 7058392
14/02/2019 1,936.00p 1,972.00p 1,933.75p 1,957.50p 7018895
13/02/2019 1,938.75p 1,944.75p 1,916.00p 1,933.75p 6177335
12/02/2019 1,939.00p 1,950.50p 1,929.25p 1,933.50p 6067079
11/02/2019 1,958.00p 1,963.75p 1,927.00p 1,937.50p 7856781
08/02/2019 1,936.75p 1,970.00p 1,929.00p 1,956.00p 6000765
07/02/2019 1,928.00p 1,968.00p 1,926.00p 1,933.00p 7010908
06/02/2019 1,887.00p 1,942.25p 1,846.00p 1,935.00p 7929001
05/02/2019 1,848.50p 1,903.25p 1,845.75p 1,903.25p 6181256
04/02/2019 1,852.25p 1,862.25p 1,841.00p 1,850.00p 3807873
01/02/2019 1,858.75p 1,862.50p 1,845.25p 1,854.25p 4192669
31/01/2019 1,844.75p 1,847.25p 1,822.50p 1,846.50p 8120214
30/01/2019 1,829.00p 1,867.87p 1,828.75p 1,851.00p 5608824
29/01/2019 1,812.50p 1,839.75p 1,803.25p 1,815.25p 5938474
28/01/2019 1,800.00p 1,812.00p 1,787.25p 1,795.00p 4275259
25/01/2019 1,817.75p 1,832.75p 1,800.50p 1,800.50p 7706692
24/01/2019 1,845.00p 1,849.75p 1,820.25p 1,824.50p 5846503
23/01/2019 1,865.50p 1,880.00p 1,844.00p 1,844.00p 6522425
22/01/2019 1,871.00p 1,876.79p 1,849.87p 1,863.50p 3683897
21/01/2019 1,869.00p 1,879.50p 1,857.25p 1,865.00p 3114572
18/01/2019 1,863.00p 1,880.25p 1,850.25p 1,873.25p 5043386
17/01/2019 1,837.50p 1,861.25p 1,833.63p 1,852.25p 4826749
16/01/2019 1,883.00p 1,883.50p 1,845.25p 1,855.50p 6492156
15/01/2019 1,870.50p 1,889.50p 1,849.70p 1,885.75p 5978925
14/01/2019 1,887.50p 1,906.25p 1,856.00p 1,863.50p 4489104
11/01/2019 1,921.25p 1,936.25p 1,895.75p 1,906.50p 5749387
10/01/2019 1,895.75p 1,920.00p 1,893.50p 1,920.00p 5476894

*Close Price adjusted for both dividends and splits