GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/08/2018 2,007.50p 2,027.50p 2,007.25p 2,019.00p 3312431
21/08/2018 2,017.25p 2,031.25p 2,013.00p 2,016.00p 5732902
20/08/2018 2,016.25p 2,038.91p 2,009.57p 2,024.25p 5613985
17/08/2018 2,010.00p 2,021.75p 2,007.50p 2,021.25p 4959772
16/08/2018 1,991.25p 2,012.50p 1,986.75p 2,012.50p 7866635
15/08/2018 1,952.00p 1,988.75p 1,952.00p 1,988.00p 7995412
14/08/2018 1,948.25p 1,966.50p 1,943.25p 1,950.00p 5483822
13/08/2018 1,947.00p 1,952.75p 1,922.95p 1,938.50p 6022444
10/08/2018 1,977.50p 1,985.65p 1,954.25p 1,955.50p 6180096
09/08/2018 1,990.50p 1,998.75p 1,968.25p 1,986.75p 6517238
08/08/2018 1,999.50p 2,016.00p 1,983.50p 2,016.00p 6072496
07/08/2018 1,971.00p 2,008.25p 1,966.00p 2,004.75p 7047088
06/08/2018 1,943.75p 1,974.25p 1,943.75p 1,973.00p 5111894
03/08/2018 1,927.50p 1,943.75p 1,918.25p 1,941.50p 6698470
02/08/2018 1,944.50p 1,947.00p 1,913.25p 1,917.50p 7999781
01/08/2018 1,977.00p 1,986.45p 1,958.50p 1,965.50p 6829334
31/07/2018 1,961.00p 1,983.25p 1,954.00p 1,977.00p 7655513
30/07/2018 1,933.50p 1,957.75p 1,933.50p 1,956.25p 7524326
27/07/2018 1,913.25p 1,946.00p 1,909.50p 1,941.75p 6831495
26/07/2018 1,916.75p 1,939.25p 1,855.25p 1,920.25p 13228814
25/07/2018 1,952.25p 1,997.25p 1,925.50p 1,928.00p 10416484
24/07/2018 1,949.50p 1,956.25p 1,935.50p 1,946.00p 5980938
23/07/2018 1,959.00p 1,965.15p 1,937.75p 1,955.75p 5836284
20/07/2018 1,951.50p 1,952.00p 1,922.50p 1,937.25p 5252814
19/07/2018 1,951.75p 1,956.50p 1,941.50p 1,947.50p 6786926
18/07/2018 1,965.25p 1,989.00p 1,953.75p 1,954.75p 6370970
17/07/2018 1,945.00p 1,959.86p 1,937.75p 1,951.25p 4768214
16/07/2018 1,976.75p 1,976.75p 1,931.50p 1,947.75p 5135253
13/07/2018 1,975.00p 1,990.25p 1,968.73p 1,970.00p 5774998
12/07/2018 1,952.00p 1,973.50p 1,945.50p 1,970.75p 6155372
11/07/2018 1,937.50p 1,953.50p 1,934.00p 1,941.50p 4452446
10/07/2018 1,948.50p 1,978.04p 1,936.75p 1,954.50p 5499057
09/07/2018 1,937.50p 1,940.75p 1,922.50p 1,940.75p 3723319
06/07/2018 1,928.00p 1,936.25p 1,908.40p 1,934.75p 3976108
05/07/2018 1,929.25p 1,931.00p 1,912.25p 1,925.50p 4718292
04/07/2018 1,923.50p 1,935.50p 1,918.50p 1,932.50p 2741793
03/07/2018 1,910.00p 1,945.00p 1,904.00p 1,928.75p 7620957
02/07/2018 1,901.50p 1,910.47p 1,895.00p 1,896.50p 5400860
29/06/2018 1,909.25p 1,927.75p 1,900.00p 1,912.25p 7167453
28/06/2018 1,888.75p 1,903.50p 1,877.75p 1,884.25p 5892172
27/06/2018 1,881.50p 1,902.00p 1,872.50p 1,897.25p 7177264
26/06/2018 1,882.50p 1,892.75p 1,845.25p 1,881.25p 6780729
25/06/2018 1,916.25p 1,929.00p 1,874.75p 1,876.25p 8640325
22/06/2018 1,918.50p 1,935.75p 1,896.50p 1,932.50p 6888142
21/06/2018 1,949.50p 1,954.08p 1,911.50p 1,923.00p 8648794
20/06/2018 1,945.75p 1,965.00p 1,937.25p 1,937.50p 6950453
19/06/2018 1,930.00p 1,956.85p 1,918.25p 1,937.50p 8495230
18/06/2018 1,936.00p 1,945.75p 1,921.50p 1,941.00p 5242135
15/06/2018 1,969.75p 1,980.25p 1,944.25p 1,945.00p 11874697
14/06/2018 1,932.50p 1,987.50p 1,932.50p 1,975.25p 11267318
13/06/2018 1,925.75p 1,937.25p 1,913.75p 1,931.50p 4740283
12/06/2018 1,931.25p 1,953.68p 1,919.00p 1,927.75p 5962981
11/06/2018 1,918.50p 1,928.25p 1,910.84p 1,920.00p 4982754
08/06/2018 1,890.00p 1,923.25p 1,890.00p 1,910.00p 5185016
07/06/2018 1,900.25p 1,914.75p 1,887.00p 1,899.75p 6193792
06/06/2018 1,895.25p 1,899.75p 1,877.00p 1,895.00p 6121426
05/06/2018 1,911.50p 1,912.25p 1,887.00p 1,900.00p 6530278
04/06/2018 1,916.25p 1,923.25p 1,901.00p 1,908.50p 4827717
01/06/2018 1,917.25p 1,921.21p 1,901.50p 1,903.50p 4444316
31/05/2018 1,912.00p 1,917.59p 1,895.25p 1,905.00p 15749520
30/05/2018 1,875.00p 1,909.76p 1,875.00p 1,906.50p 7164448
29/05/2018 1,867.25p 1,881.00p 1,855.00p 1,872.00p 10086012
25/05/2018 1,870.00p 1,877.75p 1,860.50p 1,875.00p 6234978
24/05/2018 1,875.00p 1,888.00p 1,867.75p 1,867.75p 5665455
23/05/2018 1,876.25p 1,899.75p 1,876.25p 1,884.50p 6565382
22/05/2018 1,868.75p 1,911.19p 1,867.75p 1,886.50p 6894642
21/05/2018 1,868.75p 1,876.00p 1,592.91p 1,871.00p 4015598
18/05/2018 1,858.75p 1,885.75p 1,852.00p 1,860.25p 7077512
17/05/2018 1,848.50p 1,866.75p 1,841.50p 1,863.00p 4862257
16/05/2018 1,829.25p 1,851.50p 1,828.00p 1,847.75p 6508613
15/05/2018 1,838.25p 1,845.25p 1,833.50p 1,837.50p 6387718
14/05/2018 1,850.00p 1,858.25p 1,842.25p 1,845.50p 5217529
11/05/2018 1,837.50p 1,856.00p 1,823.00p 1,833.00p 5363625
10/05/2018 1,836.25p 1,865.00p 1,827.25p 1,846.25p 4561138
09/05/2018 1,839.25p 1,848.50p 1,819.50p 1,848.25p 5824666
08/05/2018 1,841.50p 1,841.50p 1,823.75p 1,839.25p 6512070
04/05/2018 1,828.25p 1,837.25p 1,810.75p 1,836.50p 5357945
03/05/2018 1,829.50p 1,834.25p 1,814.75p 1,815.75p 7685965
02/05/2018 1,840.75p 1,843.75p 1,824.25p 1,825.00p 4926297
01/05/2018 1,837.50p 1,846.75p 1,819.75p 1,834.75p 3183446
30/04/2018 1,843.75p 1,847.25p 1,822.75p 1,826.75p 6354869
27/04/2018 1,804.00p 1,835.00p 1,798.75p 1,831.50p 7459930
26/04/2018 1,752.00p 1,796.00p 1,751.75p 1,796.00p 6798549
25/04/2018 1,833.00p 1,843.50p 1,744.75p 1,765.25p 11507653
24/04/2018 1,806.25p 1,834.50p 1,802.50p 1,827.75p 6623864
23/04/2018 1,791.25p 1,807.32p 1,783.00p 1,806.25p 5585832
20/04/2018 1,773.75p 1,793.75p 1,765.67p 1,787.50p 6363658
19/04/2018 1,779.75p 1,780.00p 1,755.25p 1,759.25p 5394102
18/04/2018 1,770.00p 1,784.00p 1,759.24p 1,777.00p 5791516
17/04/2018 1,764.00p 1,768.75p 1,749.25p 1,765.75p 5127600
16/04/2018 1,780.50p 1,783.50p 1,752.75p 1,760.75p 5930551
13/04/2018 1,796.00p 1,796.00p 1,773.25p 1,775.00p 5012294
12/04/2018 1,791.25p 1,805.00p 1,784.12p 1,787.00p 7765257
11/04/2018 1,799.75p 1,800.00p 1,784.00p 1,796.50p 6865744
10/04/2018 1,784.00p 1,806.75p 1,779.25p 1,806.75p 8299318
09/04/2018 1,778.50p 1,790.50p 1,765.25p 1,776.75p 4395043
06/04/2018 1,772.25p 1,787.25p 1,767.65p 1,778.25p 7115785
05/04/2018 1,762.50p 1,775.00p 1,751.25p 1,775.00p 6993186
04/04/2018 1,744.00p 1,748.33p 1,718.00p 1,744.25p 8981379
03/04/2018 1,722.25p 1,741.00p 1,712.25p 1,722.50p 7528489
29/03/2018 1,743.00p 1,758.00p 1,732.00p 1,742.50p 9844144
28/03/2018 1,688.75p 1,746.75p 1,474.24p 1,746.75p 12403599
27/03/2018 1,650.00p 1,730.50p 1,643.75p 1,688.75p 15144726
26/03/2018 1,651.25p 1,660.47p 1,602.00p 1,610.25p 6992286
23/03/2018 1,663.75p 1,686.50p 1,626.75p 1,644.50p 15099760
22/03/2018 1,609.75p 1,610.50p 1,587.25p 1,592.25p 7069953
21/03/2018 1,625.25p 1,625.25p 1,608.69p 1,620.25p 4420485
20/03/2018 1,633.75p 1,636.25p 1,620.00p 1,621.75p 4052938
19/03/2018 1,653.75p 1,656.75p 1,624.75p 1,627.25p 3941897
16/03/2018 1,638.25p 1,658.25p 1,635.00p 1,654.25p 11122894
15/03/2018 1,639.25p 1,650.25p 1,632.50p 1,639.00p 6655583
14/03/2018 1,645.00p 1,654.75p 1,634.25p 1,636.25p 5749398
13/03/2018 1,670.25p 1,674.56p 1,637.90p 1,645.50p 7883386
12/03/2018 1,671.25p 1,683.50p 1,665.25p 1,672.50p 3837573
09/03/2018 1,680.00p 1,683.50p 1,663.75p 1,670.00p 6164464
08/03/2018 1,652.75p 1,687.50p 1,649.50p 1,683.50p 6511134
07/03/2018 1,633.00p 1,657.50p 1,626.75p 1,651.25p 5683196
06/03/2018 1,650.50p 1,667.50p 1,645.75p 1,645.75p 6402994
05/03/2018 1,613.75p 1,636.25p 1,611.25p 1,636.00p 4571189
02/03/2018 1,615.50p 1,626.75p 1,610.57p 1,612.50p 5591141
01/03/2018 1,628.75p 1,642.00p 1,625.75p 1,630.50p 6040114
28/02/2018 1,620.25p 1,672.31p 1,617.00p 1,634.00p 7812528
27/02/2018 1,631.25p 1,638.00p 1,619.25p 1,629.75p 5505161
26/02/2018 1,625.00p 1,633.75p 1,616.65p 1,626.25p 4692033
23/02/2018 1,624.50p 1,648.50p 1,613.51p 1,620.00p 4482194
22/02/2018 1,630.25p 1,654.00p 1,619.25p 1,628.75p 5321335
21/02/2018 1,647.25p 1,661.50p 1,641.75p 1,655.75p 4399734
20/02/2018 1,640.00p 1,665.00p 1,638.09p 1,656.25p 5980347
19/02/2018 1,655.00p 1,656.26p 1,629.73p 1,635.75p 3456766
16/02/2018 1,636.25p 1,652.75p 1,628.50p 1,648.25p 4909630
15/02/2018 1,617.00p 1,636.25p 1,608.75p 1,625.50p 5611462
14/02/2018 1,616.75p 1,620.50p 1,597.25p 1,613.50p 6801852
13/02/2018 1,614.75p 1,620.42p 1,605.50p 1,613.75p 5840200
12/02/2018 1,633.00p 1,635.50p 1,614.50p 1,615.75p 7329601
09/02/2018 1,613.25p 1,629.75p 1,602.75p 1,613.75p 9346479
08/02/2018 1,608.50p 1,664.75p 1,606.25p 1,629.75p 13127890
07/02/2018 1,575.00p 1,618.50p 1,553.75p 1,606.75p 12941812
06/02/2018 1,562.50p 1,578.75p 1,544.00p 1,553.50p 12491825
05/02/2018 1,620.00p 1,621.10p 1,595.25p 1,600.50p 9449356
02/02/2018 1,621.25p 1,644.75p 1,619.50p 1,638.50p 6549224
01/02/2018 1,641.75p 1,648.50p 1,632.50p 1,637.00p 7561341
31/01/2018 1,665.75p 1,676.00p 1,648.00p 1,650.50p 7739888
30/01/2018 1,677.50p 1,694.50p 1,671.00p 1,676.25p 6817154
29/01/2018 1,693.75p 1,697.00p 1,680.25p 1,686.25p 5276005
26/01/2018 1,673.25p 1,698.10p 1,668.75p 1,693.75p 6728051
25/01/2018 1,678.50p 1,687.00p 1,663.00p 1,668.75p 6433876
24/01/2018 1,697.75p 1,706.25p 1,675.50p 1,683.75p 7501640
23/01/2018 1,689.25p 1,719.65p 1,687.90p 1,705.50p 6555067
22/01/2018 1,695.25p 1,705.50p 1,690.00p 1,694.00p 5065138
19/01/2018 1,689.25p 1,704.25p 1,689.25p 1,697.50p 6010000
18/01/2018 1,700.25p 1,703.00p 1,676.50p 1,691.50p 8367338
17/01/2018 1,707.00p 1,722.22p 1,697.25p 1,699.00p 8841229
16/01/2018 1,695.75p 1,701.00p 1,686.50p 1,693.75p 7968881
15/01/2018 1,688.25p 1,694.50p 1,675.75p 1,691.25p 5003922
12/01/2018 1,678.50p 1,698.00p 1,670.50p 1,691.25p 10131038
11/01/2018 1,670.00p 1,677.50p 1,659.75p 1,663.25p 7174592
10/01/2018 1,677.25p 1,683.75p 1,650.25p 1,663.75p 8128107
09/01/2018 1,699.25p 1,701.75p 1,678.75p 1,683.50p 6696312
08/01/2018 1,708.25p 1,727.50p 1,689.25p 1,691.75p 8465376
05/01/2018 1,678.75p 1,701.25p 1,672.50p 1,701.25p 7994623
04/01/2018 1,687.50p 1,689.25p 1,670.00p 1,674.50p 7707281
03/01/2018 1,685.00p 1,687.83p 1,670.25p 1,679.00p 7059552
02/01/2018 1,653.75p 1,653.75p 1,639.75p 1,652.25p 5819626
29/12/2017 1,625.00p 1,653.75p 1,625.00p 1,653.13p 2989700
28/12/2017 1,636.87p 1,646.67p 1,630.00p 1,637.50p 3207917
27/12/2017 1,633.75p 1,645.62p 1,631.88p 1,638.13p 4269144
22/12/2017 1,641.25p 1,645.62p 1,625.63p 1,627.50p 3204498
21/12/2017 1,633.12p 1,651.25p 1,630.00p 1,650.00p 6690058
20/12/2017 1,634.38p 1,652.50p 1,630.00p 1,637.50p 7098280
19/12/2017 1,632.50p 1,646.77p 1,629.38p 1,637.50p 6884086
18/12/2017 1,625.00p 1,643.12p 1,620.62p 1,630.00p 7358105
15/12/2017 1,615.63p 1,626.04p 1,609.79p 1,618.75p 12039892
14/12/2017 1,644.38p 1,644.38p 1,613.13p 1,613.13p 8726343
13/12/2017 1,638.75p 1,653.75p 1,637.50p 1,642.50p 8857480
12/12/2017 1,635.63p 1,648.55p 1,628.75p 1,643.12p 7383787
11/12/2017 1,608.12p 1,635.37p 1,608.12p 1,628.75p 6765226
08/12/2017 1,598.12p 1,614.67p 1,591.04p 1,609.38p 7057429
07/12/2017 1,601.25p 1,615.30p 1,593.75p 1,594.38p 9177530
06/12/2017 1,590.63p 1,617.60p 1,587.50p 1,597.50p 6048206
05/12/2017 1,613.75p 1,643.75p 1,597.29p 1,598.75p 8495793
04/12/2017 1,624.37p 1,628.75p 1,612.96p 1,613.13p 5623694
01/12/2017 1,610.63p 1,631.25p 1,600.01p 1,612.50p 10236479
30/11/2017 1,626.88p 1,632.37p 1,596.87p 1,599.38p 13002261
29/11/2017 1,659.38p 1,673.79p 1,632.50p 1,634.38p 9567249
28/11/2017 1,641.88p 1,679.38p 1,641.88p 1,670.62p 9233408
27/11/2017 1,628.75p 1,658.58p 1,626.25p 1,650.63p 10079645
24/11/2017 1,637.50p 1,639.37p 1,614.37p 1,621.88p 4598473
23/11/2017 1,621.88p 1,634.38p 1,616.04p 1,631.88p 5870982
22/11/2017 1,628.75p 1,645.00p 1,619.38p 1,628.13p 9044066
21/11/2017 1,637.50p 1,639.76p 1,617.50p 1,628.75p 8901244
20/11/2017 1,633.12p 1,646.25p 16.31p 1,641.88p 5455727
17/11/2017 1,641.25p 1,647.29p 1,625.00p 1,635.00p 5154012
16/11/2017 1,641.25p 1,650.63p 1,633.75p 1,647.50p 13598573
15/11/2017 1,637.50p 1,656.88p 1,634.38p 1,634.38p 7461686
14/11/2017 1,648.75p 1,656.25p 1,638.75p 1,638.75p 5256357
13/11/2017 1,653.13p 1,682.50p 1,645.00p 1,648.75p 7340309
10/11/2017 1,686.25p 1,701.25p 1,644.38p 1,647.50p 6648211
09/11/2017 1,686.87p 1,706.25p 1,681.44p 1,683.12p 9534610
08/11/2017 1,681.25p 1,710.63p 1,678.16p 1,703.13p 9969386
07/11/2017 1,703.75p 1,703.75p 1,672.50p 1,678.75p 7708494

*Close Price adjusted for both dividends and splits