GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/10/2017 1,868.12p 1,906.88p 1,862.50p 1,900.63p 5230786
29/09/2017 1,853.13p 1,871.88p 1,853.13p 1,860.63p 5808103
28/09/2017 1,865.00p 1,866.25p 1,852.50p 1,852.50p 5864386
27/09/2017 1,856.88p 1,861.87p 1,851.87p 1,857.50p 5773376
26/09/2017 1,852.50p 1,861.25p 1,840.63p 1,852.50p 5870530
25/09/2017 1,836.25p 1,850.63p 1,834.38p 1,850.00p 4212443
22/09/2017 1,828.13p 1,853.75p 1,825.63p 1,842.50p 4869884
21/09/2017 1,821.88p 1,839.37p 1,819.38p 1,835.00p 5113785
20/09/2017 1,812.50p 1,830.00p 1,805.62p 1,817.50p 5426642
19/09/2017 1,818.12p 1,822.50p 1,805.00p 1,815.00p 5363678
18/09/2017 1,823.13p 1,828.75p 1,814.38p 1,821.25p 3631726
15/09/2017 1,850.63p 1,853.13p 1,816.25p 1,817.50p 13955821
14/09/2017 1,863.75p 1,871.25p 1,843.12p 1,850.63p 6924475
13/09/2017 1,863.13p 1,872.50p 1,841.25p 1,863.75p 6922556
12/09/2017 1,880.62p 1,889.37p 1,869.38p 1,870.62p 5958852
11/09/2017 1,873.75p 1,880.00p 1,861.87p 1,872.50p 5214927
08/09/2017 1,871.88p 1,879.38p 1,861.25p 1,867.50p 4728069
07/09/2017 1,883.12p 1,890.63p 1,875.00p 1,888.13p 3990570
06/09/2017 1,884.38p 1,893.75p 1,867.50p 1,882.50p 5981931
05/09/2017 1,895.00p 1,903.13p 1,886.87p 1,891.88p 4912424
04/09/2017 1,910.63p 1,910.63p 1,888.13p 1,894.38p 2490725
01/09/2017 1,915.00p 1,928.75p 1,911.87p 1,915.63p 4363925
31/08/2017 1,903.13p 1,919.38p 1,900.63p 1,916.88p 5321014
30/08/2017 1,882.50p 1,901.25p 1,877.50p 1,896.25p 5803831
29/08/2017 1,868.75p 1,881.88p 1,856.88p 1,873.12p 5710854
25/08/2017 1,908.13p 1,913.13p 1,898.13p 1,899.37p 3561602
24/08/2017 1,895.00p 1,915.63p 1,895.00p 1,903.75p 4406286
23/08/2017 1,883.75p 1,904.37p 1,880.00p 1,896.25p 4899324
22/08/2017 1,853.13p 1,880.00p 1,853.13p 1,880.00p 3909039
21/08/2017 1,851.87p 1,860.00p 1,845.00p 1,849.37p 3587779
18/08/2017 1,876.25p 1,876.25p 1,856.88p 1,862.50p 5664266
17/08/2017 1,878.75p 1,890.63p 1,878.13p 1,882.50p 4277843
16/08/2017 1,873.12p 1,886.87p 1,871.25p 1,880.00p 4179804
15/08/2017 1,853.75p 1,875.00p 1,853.75p 1,868.12p 3666551
14/08/2017 1,850.63p 1,855.00p 1,838.75p 1,850.63p 4425389
11/08/2017 1,845.00p 1,855.00p 1,830.62p 1,843.75p 5422481
10/08/2017 1,875.00p 1,878.75p 1,853.13p 1,854.38p 5467934
09/08/2017 1,906.25p 1,907.50p 1,884.38p 1,885.63p 6402991
08/08/2017 1,910.63p 1,920.62p 1,903.75p 1,917.50p 3870745
07/08/2017 1,915.63p 1,922.50p 1,904.37p 1,908.13p 3513294
04/08/2017 1,910.00p 1,920.62p 1,902.50p 1,917.50p 3284324
03/08/2017 1,895.62p 1,922.50p 1,890.00p 1,910.00p 4272334
02/08/2017 1,895.00p 1,902.50p 1,888.75p 1,896.25p 3869789
01/08/2017 1,895.62p 1,909.38p 1,885.00p 1,895.62p 5157501
31/07/2017 1,911.87p 1,917.50p 1,891.88p 1,893.12p 9130847
28/07/2017 1,931.25p 1,931.25p 1,891.88p 1,898.13p 7950033
27/07/2017 1,925.00p 1,925.63p 1,896.25p 1,913.75p 7563048
26/07/2017 1,982.50p 2,007.50p 1,925.00p 1,931.88p 8660233
25/07/2017 2,001.25p 2,008.13p 1,973.75p 1,982.50p 5659001
24/07/2017 2,018.75p 2,020.00p 1,981.88p 1,994.38p 8855191
21/07/2017 2,035.00p 2,040.00p 2,018.12p 2,018.75p 4526693
20/07/2017 2,013.75p 2,037.50p 2,011.87p 2,031.25p 5278498
19/07/2017 2,011.25p 2,025.63p 1,998.12p 2,013.13p 4604184
18/07/2017 2,000.00p 2,011.25p 1,987.50p 2,000.00p 4644974
17/07/2017 2,008.75p 2,021.25p 1,998.75p 2,001.25p 4528257
14/07/2017 2,025.00p 2,025.00p 2,004.38p 2,010.62p 4175287
13/07/2017 2,036.87p 2,039.38p 2,016.88p 2,022.50p 5098294
12/07/2017 2,018.75p 2,045.62p 2,013.75p 2,035.00p 5622905
11/07/2017 2,021.25p 2,021.25p 2,000.00p 2,003.75p 4892694
10/07/2017 2,025.00p 2,034.38p 2,015.63p 2,020.00p 3555108
07/07/2017 2,010.62p 2,028.13p 2,005.62p 2,018.12p 4941495
06/07/2017 2,035.63p 2,035.63p 2,001.25p 2,010.00p 5338765
05/07/2017 2,012.50p 2,031.87p 1,999.37p 2,031.87p 6621678
04/07/2017 2,030.00p 2,043.12p 2,026.25p 2,035.63p 2580167
03/07/2017 2,044.38p 2,045.62p 2,026.25p 2,037.50p 4280732
30/06/2017 2,050.00p 2,060.63p 2,033.75p 2,044.38p 5128694
29/06/2017 2,078.75p 2,086.25p 2,048.13p 2,058.12p 6565592
28/06/2017 2,117.50p 2,118.12p 2,078.75p 2,079.38p 6329041
27/06/2017 2,128.13p 2,135.62p 2,112.50p 2,121.88p 4444354
26/06/2017 2,137.50p 2,149.37p 2,130.00p 2,138.75p 3330942
23/06/2017 2,150.00p 2,151.87p 2,135.62p 2,135.62p 3617059
22/06/2017 2,114.38p 2,155.63p 2,106.25p 2,152.50p 6821284
21/06/2017 2,113.75p 2,121.25p 2,096.88p 2,103.75p 6406470
20/06/2017 2,124.38p 2,136.87p 2,116.25p 2,116.25p 7721173
19/06/2017 2,122.50p 2,123.13p 2,105.00p 2,119.38p 4694240
16/06/2017 2,106.25p 2,117.50p 2,095.00p 2,106.25p 15926442
15/06/2017 2,106.25p 2,111.87p 2,085.00p 2,105.00p 6340871
14/06/2017 2,100.00p 2,122.50p 2,093.67p 2,105.62p 7915247
13/06/2017 2,128.13p 2,129.38p 2,101.88p 2,105.00p 6385039
12/06/2017 2,111.25p 2,123.13p 2,104.37p 2,119.38p 4448065
09/06/2017 2,132.50p 2,155.00p 2,105.62p 2,122.50p 7897794
08/06/2017 2,110.00p 2,128.13p 2,100.20p 2,101.25p 6331033
07/06/2017 2,117.50p 2,128.75p 2,100.22p 2,110.63p 7231133
06/06/2017 2,114.38p 2,129.38p 2,111.87p 2,126.25p 7065895
05/06/2017 2,128.75p 2,135.00p 2,107.50p 2,113.75p 5293091
02/06/2017 2,142.50p 2,153.13p 2,124.38p 2,132.50p 7973943
01/06/2017 2,128.75p 2,153.13p 2,122.50p 2,129.38p 9821791
31/05/2017 2,098.13p 2,140.00p 2,091.88p 2,129.38p 21668026
30/05/2017 2,050.00p 2,093.13p 2,038.13p 2,091.25p 11481178
26/05/2017 2,033.12p 2,061.88p 2,033.12p 2,054.37p 7409894
25/05/2017 2,044.38p 2,050.00p 2,016.76p 2,022.50p 5045934
24/05/2017 2,038.75p 2,051.88p 2,036.25p 2,041.87p 6672186
23/05/2017 2,046.25p 2,074.40p 2,033.12p 2,036.87p 8176256
22/05/2017 2,068.12p 2,069.38p 2,051.88p 2,052.50p 5638159
19/05/2017 2,063.75p 2,064.65p 2,049.37p 2,059.38p 7373602
18/05/2017 2,076.25p 2,076.87p 2,036.87p 2,047.50p 8996916
17/05/2017 2,075.63p 2,100.58p 2,066.88p 2,075.00p 8567913
16/05/2017 2,073.12p 2,111.40p 2,065.00p 2,084.38p 7235131
15/05/2017 2,075.00p 2,075.00p 2,056.88p 2,073.12p 6900854
12/05/2017 2,062.50p 2,081.25p 2,044.38p 2,081.25p 10086244
11/05/2017 2,037.50p 2,045.00p 2,014.37p 2,034.38p 12179262
10/05/2017 2,004.38p 2,031.45p 2,002.50p 2,031.25p 9600319
09/05/2017 1,983.75p 2,003.75p 1,981.25p 2,000.00p 5951202
08/05/2017 1,976.25p 2,004.24p 1,975.00p 1,988.13p 6734047
05/05/2017 1,985.63p 1,988.13p 1,974.37p 1,985.00p 5374763
04/05/2017 1,969.38p 1,989.37p 1,960.31p 1,985.63p 8355322
03/05/2017 1,966.25p 1,970.00p 1,952.50p 1,961.87p 5401600
02/05/2017 1,955.62p 1,965.00p 1,947.50p 1,965.00p 8318586
28/04/2017 1,945.00p 1,947.50p 1,929.91p 1,937.50p 8492650
27/04/2017 1,957.50p 1,958.75p 1,928.94p 1,948.13p 8024829
26/04/2017 1,987.50p 2,007.50p 1,953.75p 1,957.50p 13906563
25/04/2017 1,979.38p 2,002.50p 1,975.00p 1,998.75p 6932682
24/04/2017 1,982.50p 1,989.37p 1,967.50p 1,981.25p 6744405
21/04/2017 1,961.25p 1,970.44p 1,948.13p 1,956.88p 8401486
20/04/2017 1,965.00p 1,993.07p 1,952.95p 1,953.13p 7513353
19/04/2017 1,975.00p 1,984.38p 1,964.37p 1,967.50p 8368188
18/04/2017 2,059.38p 2,061.25p 1,983.12p 1,983.12p 10122618
13/04/2017 2,049.37p 2,058.75p 2,038.75p 2,058.75p 6435806
12/04/2017 2,055.00p 2,065.00p 2,048.13p 2,056.88p 4798597
11/04/2017 2,050.00p 2,065.63p 2,043.75p 2,056.25p 8087318
10/04/2017 2,056.25p 2,062.50p 2,046.88p 2,047.50p 5153290
07/04/2017 2,046.88p 2,059.38p 2,038.13p 2,046.25p 7077211
06/04/2017 2,068.12p 2,081.41p 2,036.87p 2,041.87p 11122638
05/04/2017 2,083.75p 2,086.87p 2,061.25p 2,078.75p 5479402
04/04/2017 2,078.75p 2,082.50p 2,059.58p 2,076.25p 6098712
03/04/2017 2,076.25p 2,090.63p 2,066.88p 2,071.25p 10337230
31/03/2017 2,100.63p 2,121.70p 2,074.37p 2,074.37p 9684195
30/03/2017 2,107.50p 2,115.00p 2,091.75p 2,098.75p 7704423
29/03/2017 2,106.25p 2,111.87p 2,081.88p 2,098.13p 7551210
28/03/2017 2,091.25p 2,122.50p 2,086.67p 2,096.25p 5926466
27/03/2017 2,081.88p 2,096.46p 2,073.75p 2,096.25p 5559058
24/03/2017 2,096.88p 2,096.88p 2,077.81p 2,088.13p 5578716
23/03/2017 2,088.75p 2,095.62p 2,078.75p 2,093.75p 5006350
22/03/2017 2,093.75p 2,108.42p 2,086.87p 2,088.13p 7860942
21/03/2017 2,111.25p 2,111.25p 2,091.25p 2,100.63p 6479560
20/03/2017 2,102.50p 2,111.87p 2,095.62p 2,110.63p 4027674
17/03/2017 2,103.13p 2,115.83p 2,087.81p 2,109.38p 14779451
16/03/2017 2,106.88p 2,116.87p 2,098.75p 2,113.13p 7632347
15/03/2017 2,108.75p 2,114.38p 2,100.00p 2,103.13p 5059262
14/03/2017 2,105.00p 2,115.63p 2,101.40p 2,110.63p 5083906
13/03/2017 2,090.00p 2,101.88p 2,081.25p 2,096.88p 4090870
10/03/2017 2,093.75p 2,098.75p 2,083.44p 2,090.63p 5061121
09/03/2017 2,081.88p 2,093.75p 2,074.37p 2,089.37p 5357031
08/03/2017 2,088.13p 2,097.50p 2,056.88p 2,089.37p 7657845
07/03/2017 2,102.50p 2,110.00p 2,081.25p 2,093.75p 6549177
06/03/2017 2,100.00p 2,110.63p 2,094.37p 2,105.62p 4080274
03/03/2017 2,088.75p 2,116.31p 2,086.87p 2,110.00p 6111728
02/03/2017 2,074.37p 2,094.37p 2,071.88p 2,094.37p 7293841
01/03/2017 2,064.37p 2,083.33p 2,052.50p 2,083.13p 8207955
28/02/2017 2,062.50p 2,067.50p 2,049.37p 2,060.00p 7740790
27/02/2017 2,057.50p 2,062.66p 2,043.75p 2,055.62p 4594194
24/02/2017 2,039.38p 2,073.75p 2,023.75p 2,049.37p 5003485
23/02/2017 2,038.13p 2,064.37p 2,029.86p 2,040.63p 4788446
22/02/2017 2,062.50p 2,068.75p 2,044.13p 2,066.88p 6304550
21/02/2017 2,045.62p 2,061.88p 2,043.75p 2,056.88p 6841387
20/02/2017 2,043.75p 2,052.50p 2,037.50p 2,045.62p 6143432
17/02/2017 2,027.50p 2,049.54p 2,013.75p 2,049.37p 11230598
16/02/2017 2,006.88p 2,032.81p 2,001.25p 2,021.25p 8952960
15/02/2017 1,993.12p 1,995.14p 1,977.50p 1,993.12p 6681846
14/02/2017 1,962.50p 1,989.20p 1,953.13p 1,971.25p 8675349
13/02/2017 1,981.88p 1,985.63p 1,968.75p 1,975.00p 7094797
10/02/2017 1,982.50p 1,995.00p 1,967.50p 1,988.75p 8043686
09/02/2017 1,953.75p 1,986.87p 1,944.71p 1,971.25p 7791233
08/02/2017 1,945.00p 1,966.25p 1,896.88p 1,953.13p 11389809
07/02/2017 1,955.62p 1,970.00p 1,950.63p 1,953.13p 7229698
06/02/2017 1,938.13p 1,954.38p 1,931.25p 1,945.00p 5100524
03/02/2017 1,934.38p 1,943.12p 1,929.38p 1,934.38p 4756998
02/02/2017 1,905.00p 1,935.00p 1,898.13p 1,921.88p 5683592
01/02/2017 1,927.50p 1,963.31p 1,916.25p 1,918.75p 5613728
31/01/2017 1,926.25p 1,929.38p 1,908.36p 1,910.00p 7757655
30/01/2017 1,893.75p 1,918.75p 1,889.37p 1,916.88p 5854666
27/01/2017 1,911.25p 1,911.25p 1,895.00p 1,900.00p 8312722
26/01/2017 1,911.25p 1,916.25p 1,901.87p 1,911.25p 7466195
25/01/2017 1,913.75p 1,919.38p 1,898.75p 1,902.50p 5914389
24/01/2017 1,925.00p 1,926.87p 1,896.49p 1,904.37p 6009885
23/01/2017 1,921.25p 1,924.37p 1,902.50p 1,908.75p 6154684
20/01/2017 1,937.50p 1,948.03p 1,928.13p 1,933.12p 5055766
19/01/2017 1,951.87p 1,958.75p 1,936.25p 1,941.25p 6181157
18/01/2017 1,953.13p 1,958.75p 1,940.63p 1,950.63p 7857523
17/01/2017 1,967.50p 1,976.87p 1,937.50p 1,939.38p 6770683
16/01/2017 1,989.37p 2,000.62p 1,974.37p 1,975.63p 4855866
13/01/2017 1,975.00p 1,982.05p 1,963.75p 1,981.88p 6171117
12/01/2017 1,974.37p 1,974.37p 1,952.50p 1,957.50p 9246993
11/01/2017 1,989.37p 2,006.88p 1,973.75p 1,976.87p 5646926
10/01/2017 2,005.62p 2,025.00p 1,988.13p 1,992.50p 4295129
09/01/2017 1,986.87p 2,003.13p 1,977.50p 1,995.00p 5138557
06/01/2017 1,976.87p 1,988.13p 1,971.25p 1,979.38p 3773594
05/01/2017 1,964.37p 1,980.62p 1,960.63p 1,979.38p 4939458
04/01/2017 1,955.62p 1,966.28p 1,944.38p 1,964.37p 4937018
03/01/2017 1,954.38p 1,967.52p 1,940.00p 1,952.50p 6318018
30/12/2016 1,945.00p 1,952.50p 1,940.00p 1,952.50p 3362333
29/12/2016 1,928.75p 1,954.38p 1,926.87p 1,953.13p 4389154
28/12/2016 1,936.25p 1,950.63p 1,926.03p 1,939.38p 4283242
23/12/2016 1,923.75p 1,936.25p 1,923.13p 1,936.25p 1557745
22/12/2016 1,907.50p 1,931.20p 1,905.62p 1,930.62p 3949818
21/12/2016 1,912.50p 1,921.48p 1,904.32p 1,910.00p 3609726
20/12/2016 1,918.12p 1,945.83p 1,909.38p 1,921.25p 7458409
19/12/2016 1,912.50p 1,920.00p 1,891.25p 1,916.25p 4777451
16/12/2016 1,901.25p 1,934.50p 1,897.37p 1,907.50p 10612166
15/12/2016 1,875.00p 1,904.37p 1,860.00p 1,894.38p 7950681

*Close Price adjusted for both dividends and splits