GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
06/11/2017 1,687.50p 1,730.53p 1,687.50p 1,700.63p 5228982
03/11/2017 1,698.13p 1,707.50p 1,688.13p 1,701.25p 5638730
02/11/2017 1,680.00p 1,707.50p 1,670.00p 1,698.13p 11169447
01/11/2017 1,693.75p 1,713.75p 1,688.13p 1,689.38p 13529325
31/10/2017 1,711.87p 1,723.75p 1,683.75p 1,696.88p 9170612
30/10/2017 1,704.38p 1,730.62p 1,697.50p 1,715.63p 7777349
27/10/2017 1,713.13p 1,731.08p 1,688.75p 1,708.12p 15208290
26/10/2017 1,763.75p 1,791.88p 1,708.75p 1,725.00p 23758964
25/10/2017 1,890.00p 1,915.00p 1,778.13p 1,786.25p 17960218
24/10/2017 1,899.37p 1,905.00p 1,877.50p 1,890.63p 6480170
23/10/2017 1,907.50p 1,912.26p 1,896.04p 1,899.37p 4510045
20/10/2017 1,928.75p 1,930.62p 1,896.88p 1,904.37p 6728150
19/10/2017 1,910.63p 1,921.88p 1,905.62p 1,920.00p 7079045
18/10/2017 1,898.13p 1,922.50p 1,895.00p 1,916.88p 5719758
17/10/2017 1,895.62p 1,904.75p 1,888.54p 1,895.00p 5736146
16/10/2017 1,902.50p 1,903.13p 1,892.50p 1,898.75p 6707598
13/10/2017 1,896.25p 1,903.75p 1,893.75p 1,895.00p 4423565
12/10/2017 1,899.37p 1,915.00p 1,895.62p 1,909.38p 4422901
11/10/2017 1,894.38p 1,899.37p 1,888.75p 1,896.25p 3747377
10/10/2017 1,901.25p 1,908.13p 1,891.25p 1,894.38p 4603074
09/10/2017 1,910.00p 1,916.25p 1,900.00p 1,903.75p 3702118
06/10/2017 1,911.25p 1,914.37p 1,903.13p 1,910.63p 3489986
05/10/2017 1,887.50p 1,904.37p 1,885.63p 1,904.37p 5169357
04/10/2017 1,896.25p 1,900.63p 1,888.75p 1,888.75p 5463658
03/10/2017 1,898.75p 1,911.25p 1,893.12p 1,900.00p 4446771
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

*Close Price adjusted for both dividends and splits