GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/08/2016 2,118.75p 2,128.75p 2,097.50p 2,100.63p 5311837
16/08/2016 2,133.75p 2,143.60p 2,108.75p 2,111.87p 4688843
15/08/2016 2,120.62p 2,143.12p 2,111.99p 2,140.00p 4067464
12/08/2016 2,111.25p 2,145.63p 2,103.75p 2,113.75p 4113744
11/08/2016 2,109.38p 2,126.87p 2,100.63p 2,115.00p 6725534
10/08/2016 2,105.00p 2,137.79p 2,098.75p 2,121.88p 7426682
09/08/2016 2,101.25p 2,111.17p 2,086.87p 2,106.25p 6657157
08/08/2016 2,112.50p 2,113.75p 2,080.00p 2,097.50p 7500095
05/08/2016 2,133.13p 2,134.59p 2,096.25p 2,118.12p 6463704
04/08/2016 2,091.88p 2,131.88p 2,060.00p 2,123.75p 7502043
03/08/2016 2,115.63p 2,118.75p 2,075.00p 2,090.63p 6255946
02/08/2016 2,131.25p 2,144.91p 2,106.25p 2,112.50p 6121238
01/08/2016 2,109.38p 2,131.72p 2,100.00p 2,125.62p 5840937
29/07/2016 2,127.50p 2,135.00p 2,109.38p 2,110.00p 7649933
28/07/2016 2,129.38p 2,145.63p 2,116.25p 2,124.38p 7420433
27/07/2016 2,094.37p 2,142.50p 2,073.12p 2,120.62p 8456473
26/07/2016 2,085.62p 2,098.44p 2,074.84p 2,083.75p 7243459
25/07/2016 2,084.38p 2,091.25p 2,062.81p 2,071.25p 3608639
22/07/2016 2,048.13p 2,080.16p 2,042.66p 2,074.37p 4076241
21/07/2016 2,072.50p 2,079.38p 2,043.52p 2,047.50p 8052338
20/07/2016 2,081.25p 2,096.79p 2,067.50p 2,083.75p 4277436
19/07/2016 2,060.63p 2,078.13p 2,052.03p 2,068.12p 3850095
18/07/2016 2,062.50p 2,074.37p 2,050.00p 2,065.00p 5599572
15/07/2016 2,041.25p 2,067.50p 2,034.38p 2,062.50p 8447171
14/07/2016 2,082.50p 2,090.00p 2,032.50p 2,035.63p 10540798
13/07/2016 2,043.12p 2,070.63p 2,031.25p 2,057.50p 8017098
12/07/2016 2,076.87p 2,078.75p 2,032.77p 2,048.75p 7284047
11/07/2016 2,076.87p 2,112.85p 2,060.00p 2,078.13p 6727100
08/07/2016 2,072.50p 2,078.09p 2,012.76p 2,065.63p 7026997
07/07/2016 2,075.00p 2,093.13p 2,064.37p 2,072.50p 6294693
06/07/2016 2,066.25p 2,083.13p 2,041.25p 2,065.00p 10741912
05/07/2016 1,995.62p 2,064.80p 1,990.63p 2,056.25p 10612250
04/07/2016 2,002.50p 2,020.63p 1,998.12p 2,001.25p 5628778
01/07/2016 2,020.00p 2,026.25p 1,976.25p 2,000.00p 10819454
30/06/2016 1,950.00p 2,006.23p 1,923.13p 2,005.62p 11814650
29/06/2016 1,908.13p 1,949.37p 1,878.29p 1,949.37p 11427233
28/06/2016 1,895.62p 1,902.50p 1,858.75p 1,892.50p 11046756
27/06/2016 1,831.25p 1,887.50p 1,828.13p 1,860.00p 14157530
24/06/2016 1,746.88p 1,875.00p 1,703.75p 1,852.50p 24657574
23/06/2016 1,783.75p 1,806.25p 1,769.38p 1,786.25p 5265950
22/06/2016 1,778.13p 1,791.88p 1,761.25p 1,774.37p 5907170
21/06/2016 1,763.13p 1,780.41p 1,755.00p 1,770.62p 7901370
20/06/2016 1,756.88p 1,788.75p 1,750.63p 1,771.25p 7788626
17/06/2016 1,756.25p 1,764.37p 1,731.88p 1,734.38p 9382921
16/06/2016 1,740.00p 1,756.66p 1,728.00p 1,748.75p 5868009
15/06/2016 1,746.25p 1,772.50p 1,744.38p 1,748.12p 6355062
14/06/2016 1,765.63p 1,770.00p 1,737.45p 1,741.88p 7967212
13/06/2016 1,760.00p 1,787.72p 1,760.00p 1,770.00p 6802279
10/06/2016 1,793.12p 1,793.75p 1,755.22p 1,766.88p 7625369
09/06/2016 1,813.13p 1,813.13p 1,790.00p 1,800.63p 5553426
08/06/2016 1,822.50p 1,824.37p 1,803.75p 1,812.50p 5216443
07/06/2016 1,838.13p 1,845.00p 1,819.38p 1,827.50p 6521120
06/06/2016 1,825.00p 1,851.56p 1,823.75p 1,838.13p 4762786
03/06/2016 1,818.12p 1,842.50p 1,806.88p 1,823.75p 6090151
02/06/2016 1,808.12p 1,815.63p 1,793.75p 1,805.62p 5590368
01/06/2016 1,801.87p 1,818.75p 1,794.79p 1,809.38p 5689222
31/05/2016 1,820.00p 1,824.17p 1,799.58p 1,806.25p 8015984
27/05/2016 1,821.25p 1,822.50p 1,805.62p 1,815.63p 4083470
26/05/2016 1,809.38p 1,823.30p 1,809.38p 1,821.25p 4127450
25/05/2016 1,807.50p 1,818.75p 1,805.86p 1,817.50p 4544591
24/05/2016 1,796.88p 1,815.00p 1,789.37p 1,805.62p 5591094
23/05/2016 1,798.13p 1,809.38p 1,786.25p 1,797.50p 4585707
20/05/2016 1,775.00p 1,808.65p 1,775.00p 1,795.00p 6811942
19/05/2016 1,797.50p 1,801.25p 1,759.38p 1,759.38p 6415865
18/05/2016 1,800.00p 1,810.42p 1,791.46p 1,796.88p 7004750
17/05/2016 1,823.75p 1,849.51p 1,803.75p 1,805.00p 3958208
16/05/2016 1,809.38p 1,812.50p 1,791.25p 1,812.50p 4182390
13/05/2016 1,800.00p 1,818.12p 1,790.00p 1,816.25p 5397836
12/05/2016 1,821.25p 1,839.37p 1,798.75p 1,801.25p 4266695
11/05/2016 1,841.25p 1,848.13p 1,833.12p 1,843.75p 4679107
10/05/2016 1,837.50p 1,851.25p 1,825.00p 1,843.75p 6298026
09/05/2016 1,813.13p 1,833.75p 1,806.88p 1,831.25p 5469654
06/05/2016 1,820.00p 1,825.00p 1,791.88p 1,800.00p 5272597
05/05/2016 1,815.00p 1,823.13p 1,803.75p 1,811.87p 4353222
04/05/2016 1,839.37p 1,848.13p 1,798.58p 1,813.75p 6781816
03/05/2016 1,844.38p 1,850.00p 1,816.88p 1,839.37p 6611700
29/04/2016 1,850.00p 1,853.13p 1,823.20p 1,823.75p 7344502
28/04/2016 1,856.25p 1,861.25p 1,831.88p 1,861.25p 6026639
27/04/2016 1,813.75p 1,875.00p 1,803.13p 1,860.63p 9847607
26/04/2016 1,845.00p 1,852.50p 1,810.62p 1,823.13p 5983025
25/04/2016 1,858.12p 1,865.12p 1,842.50p 1,843.12p 4196707
22/04/2016 1,874.37p 1,879.39p 1,845.63p 1,856.25p 4973654
21/04/2016 1,870.00p 1,882.50p 1,845.63p 1,879.38p 6828597
20/04/2016 1,876.88p 1,877.50p 1,847.28p 1,869.38p 6186728
19/04/2016 1,887.50p 1,891.88p 1,867.50p 1,876.25p 6072268
18/04/2016 1,872.50p 1,893.12p 1,871.25p 1,887.50p 4969345
15/04/2016 1,880.62p 1,888.75p 1,873.61p 1,882.50p 6594641
14/04/2016 1,865.63p 1,881.04p 1,855.62p 1,877.50p 8537530
13/04/2016 1,858.75p 1,915.12p 1,848.55p 1,861.25p 7022614
12/04/2016 1,835.00p 1,849.37p 1,819.38p 1,848.75p 4836048
11/04/2016 1,836.25p 1,842.87p 1,821.25p 1,831.88p 4308610
08/04/2016 1,845.00p 1,854.38p 1,828.28p 1,839.37p 6289702
07/04/2016 1,836.25p 1,855.00p 1,826.87p 1,843.12p 6706431
06/04/2016 1,780.62p 1,828.75p 1,774.21p 1,826.87p 7683222
05/04/2016 1,772.50p 1,785.00p 1,756.25p 1,773.75p 6461968
04/04/2016 1,768.12p 1,786.87p 1,758.75p 1,784.38p 5544546
01/04/2016 1,751.88p 1,771.25p 1,732.50p 1,768.12p 7372797
31/03/2016 1,763.75p 1,768.12p 1,753.84p 1,765.00p 6847458
30/03/2016 1,759.38p 1,775.00p 1,758.12p 1,765.00p 9188226
29/03/2016 1,738.75p 1,746.25p 1,724.37p 1,740.00p 5302163
24/03/2016 1,740.00p 1,748.12p 1,730.62p 1,736.87p 4167758
23/03/2016 1,747.50p 1,751.88p 1,740.00p 1,745.62p 5873568
22/03/2016 1,725.00p 1,795.72p 1,706.88p 1,746.25p 13082874
21/03/2016 1,728.75p 1,747.50p 1,715.63p 1,730.62p 4496964
18/03/2016 1,750.63p 1,755.16p 1,723.75p 1,731.25p 12091524
17/03/2016 1,774.37p 1,796.25p 1,730.00p 1,749.37p 9455875
16/03/2016 1,767.50p 1,772.50p 1,742.27p 1,765.00p 6144030
15/03/2016 1,765.63p 1,779.37p 1,755.81p 1,770.00p 5644548
14/03/2016 1,754.38p 1,774.37p 1,746.25p 1,762.50p 5666851
11/03/2016 1,750.63p 1,761.15p 1,740.00p 1,747.50p 4957218
10/03/2016 1,764.37p 1,776.87p 1,732.33p 1,732.50p 7165146
09/03/2016 1,746.25p 1,764.37p 1,742.50p 1,753.75p 6558194
08/03/2016 1,711.87p 1,750.00p 1,711.87p 1,750.00p 7727109
07/03/2016 1,708.75p 1,725.00p 1,702.50p 1,718.75p 4496782
04/03/2016 1,716.25p 1,721.88p 1,704.38p 1,712.50p 6193890
03/03/2016 1,738.75p 1,743.12p 1,706.25p 1,712.50p 8784438
02/03/2016 1,755.62p 1,774.37p 1,732.31p 1,745.00p 9171303
01/03/2016 1,752.50p 1,773.13p 1,740.00p 1,768.75p 6320560
29/02/2016 1,759.38p 1,767.50p 1,735.63p 1,749.37p 9932813
26/02/2016 1,779.37p 1,781.88p 1,752.50p 1,763.13p 5577449
25/02/2016 1,721.25p 1,760.00p 1,719.38p 1,758.75p 7353482
24/02/2016 1,729.38p 1,729.38p 1,693.75p 1,700.63p 7239668
23/02/2016 1,726.25p 1,736.87p 1,718.53p 1,722.50p 4811411
22/02/2016 1,746.88p 1,756.88p 1,739.37p 1,739.37p 4173402
19/02/2016 1,724.37p 1,796.25p 1,716.87p 1,729.38p 5697854
18/02/2016 1,738.13p 1,738.75p 1,709.38p 1,725.00p 7717876
17/02/2016 1,776.25p 1,783.75p 1,766.88p 1,780.00p 8192205
16/02/2016 1,772.50p 1,775.00p 1,751.88p 1,771.88p 5874110
15/02/2016 1,745.62p 1,774.37p 1,735.63p 1,763.75p 7708773
12/02/2016 1,696.88p 1,706.25p 1,678.13p 1,704.38p 8212750
11/02/2016 1,691.25p 1,709.38p 1,671.88p 1,681.88p 9069202
10/02/2016 1,708.75p 1,712.50p 1,642.83p 1,698.75p 8360394
09/02/2016 1,711.25p 1,722.50p 1,642.99p 1,700.63p 9550820
08/02/2016 1,756.88p 1,762.82p 1,700.45p 1,703.13p 8927045
05/02/2016 1,761.25p 1,777.50p 1,748.12p 1,751.25p 7922931
04/02/2016 1,811.87p 1,818.12p 1,763.13p 1,765.63p 8149750
03/02/2016 1,769.38p 1,830.62p 1,757.50p 1,788.75p 10931865
02/02/2016 1,783.75p 1,798.75p 1,775.00p 1,782.50p 7071556
01/02/2016 1,812.50p 1,821.88p 1,774.37p 1,793.12p 8070020
29/01/2016 1,781.25p 1,798.75p 1,764.37p 1,798.75p 10747436
28/01/2016 1,790.00p 1,795.00p 1,737.50p 1,768.12p 8575221
27/01/2016 1,778.13p 1,798.13p 1,770.11p 1,795.00p 7869430
26/01/2016 1,731.88p 1,780.62p 1,728.13p 1,769.38p 7963631
25/01/2016 1,746.25p 1,774.69p 1,741.25p 1,750.00p 9691939
22/01/2016 1,736.87p 1,746.25p 1,729.38p 1,739.37p 7016425
21/01/2016 1,707.50p 1,723.75p 1,699.61p 1,710.63p 7969793
20/01/2016 1,703.75p 1,715.00p 1,689.38p 1,696.88p 7332135
19/01/2016 1,729.38p 1,753.75p 1,726.25p 1,737.50p 6821190
18/01/2016 1,699.37p 1,725.00p 1,698.13p 1,706.88p 4736947
15/01/2016 1,723.13p 1,743.75p 1,688.75p 1,704.38p 11238382
14/01/2016 1,720.00p 1,735.19p 1,695.94p 1,725.63p 9393444
13/01/2016 1,719.38p 1,743.98p 1,716.87p 1,730.62p 5782784
12/01/2016 1,687.50p 1,716.87p 1,678.75p 1,704.38p 6860396
11/01/2016 1,704.38p 1,709.38p 1,683.75p 1,684.38p 6063554
08/01/2016 1,690.00p 1,727.10p 1,683.94p 1,714.37p 8423790
07/01/2016 1,686.25p 1,701.87p 1,666.33p 1,680.62p 7407625
06/01/2016 1,730.00p 1,736.87p 1,702.50p 1,725.63p 5716609
05/01/2016 1,723.75p 1,738.75p 1,706.88p 1,732.50p 7501925
04/01/2016 1,698.75p 1,708.12p 1,682.50p 1,705.62p 8760398
31/12/2015 1,725.00p 1,733.12p 1,711.87p 1,716.25p 1237717
30/12/2015 1,738.75p 1,740.00p 1,722.53p 1,730.00p 2698654
29/12/2015 1,733.75p 1,739.37p 1,721.88p 1,739.37p 3658818
24/12/2015 1,697.50p 1,720.00p 1,697.50p 1,720.00p 862093
23/12/2015 1,692.50p 1,716.25p 1,682.50p 1,712.50p 4177987
22/12/2015 1,667.50p 1,681.25p 1,658.13p 1,677.50p 2827990
21/12/2015 1,661.25p 1,690.63p 1,660.63p 1,664.37p 4040718
18/12/2015 1,669.38p 1,685.00p 1,660.68p 1,667.50p 9204094
17/12/2015 1,680.00p 1,711.87p 1,676.87p 1,676.87p 7008269
16/12/2015 1,640.00p 1,667.50p 1,637.62p 1,651.25p 6928777
15/12/2015 1,606.88p 1,640.63p 1,598.81p 1,635.63p 7067252
14/12/2015 1,619.38p 1,645.97p 1,596.56p 1,600.00p 6369684
11/12/2015 1,641.25p 1,655.62p 1,620.62p 1,621.88p 7431058
10/12/2015 1,641.25p 1,656.25p 1,637.50p 1,642.50p 5174427
09/12/2015 1,653.75p 1,660.00p 1,644.38p 1,645.00p 7736138
08/12/2015 1,656.25p 1,684.21p 1,640.00p 1,642.50p 5243876
07/12/2015 1,660.00p 1,692.81p 1,651.87p 1,654.37p 3173372
04/12/2015 1,663.75p 1,673.75p 1,647.81p 1,648.75p 6699698
03/12/2015 1,716.87p 1,730.56p 1,671.25p 1,671.25p 7351746
02/12/2015 1,696.88p 1,733.12p 1,695.62p 1,722.50p 5702995
01/12/2015 1,700.63p 1,700.63p 1,679.38p 1,688.75p 5626180
30/11/2015 1,709.38p 1,712.50p 1,691.25p 1,694.38p 5427047
27/11/2015 1,713.13p 1,717.50p 1,700.12p 1,706.88p 4180105
26/11/2015 1,690.00p 1,718.12p 1,683.12p 1,714.37p 3279803
25/11/2015 1,680.62p 1,693.75p 1,671.88p 1,690.63p 3530688
24/11/2015 1,674.37p 1,687.22p 1,656.16p 1,678.75p 5962390
23/11/2015 1,692.50p 1,692.50p 1,664.37p 1,680.62p 3586111
20/11/2015 1,690.63p 1,708.12p 1,686.87p 1,701.25p 5497104
19/11/2015 1,687.50p 1,701.25p 1,680.00p 1,683.75p 6032462
18/11/2015 1,672.50p 1,699.91p 1,667.25p 1,686.25p 5027254
17/11/2015 1,657.50p 1,699.80p 1,653.13p 1,681.88p 5550326
16/11/2015 1,634.38p 1,653.13p 1,625.63p 1,642.50p 5349378
13/11/2015 1,653.13p 1,667.50p 1,625.87p 1,640.63p 7591010
12/11/2015 1,696.88p 1,699.37p 1,663.75p 1,664.37p 6644932
11/11/2015 1,715.00p 1,730.62p 1,710.00p 1,716.87p 4028342
10/11/2015 1,718.12p 1,723.03p 1,700.63p 1,706.88p 5413578
09/11/2015 1,733.75p 1,742.50p 1,708.12p 1,709.38p 5196441
06/11/2015 1,734.38p 1,743.75p 1,716.87p 1,730.62p 5113528
05/11/2015 1,737.50p 1,752.66p 1,723.75p 1,732.50p 6137750
04/11/2015 1,728.75p 1,753.28p 1,727.50p 1,735.63p 5568253
03/11/2015 1,750.00p 1,752.50p 1,708.52p 1,720.63p 6150809

*Close Price adjusted for both dividends and splits