GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/11/2015 1,743.12p 1,754.38p 1,731.88p 1,746.25p 5575882
30/10/2015 1,751.88p 1,767.96p 1,750.63p 1,756.25p 6811418
29/10/2015 1,748.75p 1,780.97p 1,738.13p 1,755.00p 11563084
28/10/2015 1,707.50p 1,783.13p 1,703.75p 1,775.63p 11053467
27/10/2015 1,704.38p 1,723.13p 1,693.52p 1,709.38p 5606352
26/10/2015 1,712.50p 1,727.50p 1,704.99p 1,711.25p 4687584
23/10/2015 1,681.25p 1,716.87p 1,676.87p 1,711.25p 7113758
22/10/2015 1,663.13p 1,680.00p 1,656.25p 1,671.25p 6741338
21/10/2015 1,660.63p 1,666.25p 1,641.16p 1,652.50p 6544850
20/10/2015 1,695.00p 1,701.67p 1,670.62p 1,670.62p 6084020
19/10/2015 1,688.13p 1,700.63p 1,673.75p 1,681.25p 4780118
16/10/2015 1,670.62p 1,686.87p 1,663.75p 1,682.50p 5783490
15/10/2015 1,651.25p 1,668.12p 1,647.29p 1,664.37p 4998734
14/10/2015 1,641.25p 1,649.37p 1,634.38p 1,641.88p 6603638
13/10/2015 1,642.50p 1,665.00p 1,642.50p 1,657.50p 7368498
12/10/2015 1,639.37p 1,639.37p 1,615.63p 1,632.50p 4324996
09/10/2015 1,630.00p 1,643.12p 1,619.38p 1,637.50p 6345423
08/10/2015 1,606.25p 1,624.37p 1,603.54p 1,614.37p 4819352
07/10/2015 1,631.88p 1,640.00p 1,603.13p 1,605.62p 8515574
06/10/2015 1,646.25p 1,646.25p 1,625.63p 1,633.12p 4284954
05/10/2015 1,625.00p 1,643.75p 1,616.88p 1,640.63p 4830200
02/10/2015 1,602.50p 1,614.06p 1,576.87p 1,601.87p 6270178
01/10/2015 1,601.25p 1,622.50p 1,584.38p 1,585.00p 6881498
30/09/2015 1,565.62p 1,582.50p 1,561.87p 1,582.50p 6813372
29/09/2015 1,543.75p 1,559.38p 1,534.37p 1,546.88p 6750291
28/09/2015 1,592.50p 1,601.25p 1,562.50p 1,563.13p 6659085
25/09/2015 1,590.00p 1,621.88p 1,590.00p 1,611.25p 5644285
24/09/2015 1,591.25p 1,595.00p 1,566.25p 1,569.38p 5885699
23/09/2015 1,561.25p 1,601.25p 1,559.15p 1,592.50p 6672656
22/09/2015 1,595.00p 1,595.63p 1,551.88p 1,558.75p 9951654
21/09/2015 1,608.75p 1,630.62p 1,602.50p 1,611.87p 4925725
18/09/2015 1,608.75p 1,626.88p 1,565.62p 1,606.25p 11436858
17/09/2015 1,630.00p 1,636.87p 1,608.12p 1,611.87p 5134534
16/09/2015 1,626.88p 1,631.88p 1,613.75p 1,622.50p 7738925
15/09/2015 1,606.25p 1,621.91p 1,587.81p 1,612.50p 4695029
14/09/2015 1,626.88p 1,659.68p 1,606.25p 1,606.25p 4756513
11/09/2015 1,624.37p 1,628.13p 1,608.12p 1,618.75p 4516737
10/09/2015 1,629.38p 1,644.38p 1,617.50p 1,620.00p 6373279
09/09/2015 1,678.13p 1,678.47p 1,629.84p 1,640.63p 10676399
08/09/2015 1,651.87p 1,677.50p 1,651.87p 1,661.25p 4222131
07/09/2015 1,648.13p 1,665.00p 1,639.37p 1,642.50p 3764214
04/09/2015 1,658.75p 1,659.96p 1,623.86p 1,629.38p 5493274
03/09/2015 1,666.88p 1,689.38p 1,663.75p 1,673.13p 5027213
02/09/2015 1,625.00p 1,663.13p 1,624.37p 1,649.37p 6504046
01/09/2015 1,660.63p 1,669.53p 1,612.27p 1,618.75p 6743214
28/08/2015 1,665.00p 1,684.07p 1,643.12p 1,675.63p 7040790
27/08/2015 1,636.87p 1,667.50p 1,626.88p 1,663.75p 7255423
26/08/2015 1,598.12p 1,624.37p 1,583.13p 1,593.12p 14201600
25/08/2015 1,613.13p 1,636.25p 1,602.50p 1,620.00p 14903114
24/08/2015 1,610.63p 1,633.31p 1,559.38p 1,602.50p 18689452
21/08/2015 1,696.25p 1,703.97p 1,655.62p 1,655.62p 8107809
20/08/2015 1,708.12p 1,723.13p 1,707.50p 1,713.13p 4887026
19/08/2015 1,754.38p 1,754.38p 1,722.95p 1,723.13p 5776918
18/08/2015 1,766.88p 1,772.28p 1,750.63p 1,753.75p 4019367
17/08/2015 1,762.50p 1,770.62p 1,748.53p 1,763.13p 3531778
14/08/2015 1,764.37p 1,768.75p 1,748.12p 1,753.13p 4991359
13/08/2015 1,768.75p 1,792.49p 1,761.87p 1,765.63p 6845958
12/08/2015 1,788.13p 1,798.78p 1,763.13p 1,773.75p 10753535
11/08/2015 1,812.50p 1,820.00p 1,788.13p 1,796.88p 7439354
10/08/2015 1,809.38p 1,822.02p 1,794.38p 1,821.88p 6106497
07/08/2015 1,815.00p 1,816.44p 1,801.25p 1,812.50p 7546194
06/08/2015 1,780.62p 1,834.38p 1,772.50p 1,821.25p 13429371
05/08/2015 1,749.37p 1,773.75p 1,743.12p 1,773.75p 8054738
04/08/2015 1,751.25p 1,765.63p 1,743.53p 1,751.25p 7507899
03/08/2015 1,742.50p 1,754.56p 1,740.63p 1,750.00p 4815516
31/07/2015 1,743.75p 1,748.53p 1,728.13p 1,745.00p 9252145
30/07/2015 1,716.87p 1,741.25p 1,705.00p 1,736.25p 12570755
29/07/2015 1,668.75p 1,730.62p 1,666.25p 1,718.12p 17853200
28/07/2015 1,673.75p 1,680.62p 1,652.50p 1,660.63p 6247080
27/07/2015 1,666.88p 1,680.62p 1,659.38p 1,666.25p 7533450
24/07/2015 1,694.38p 1,703.75p 1,671.88p 1,673.13p 3822702
23/07/2015 1,697.50p 1,699.37p 1,684.19p 1,696.25p 4478037
22/07/2015 1,701.87p 1,704.38p 1,680.00p 1,687.50p 5788770
21/07/2015 1,728.13p 1,732.25p 1,708.12p 1,715.63p 4366202
20/07/2015 1,727.50p 1,729.16p 1,718.12p 1,725.00p 4352622
17/07/2015 1,725.63p 1,728.13p 1,707.50p 1,713.75p 5603558
16/07/2015 1,730.00p 1,732.28p 1,721.25p 1,728.13p 5021894
15/07/2015 1,731.25p 1,738.08p 1,720.00p 1,728.13p 5950128
14/07/2015 1,727.50p 1,740.63p 1,727.50p 1,740.63p 4275873
13/07/2015 1,728.75p 1,736.87p 1,721.88p 1,733.12p 5931902
10/07/2015 1,724.37p 1,726.46p 1,705.00p 1,712.50p 7046722
09/07/2015 1,690.63p 1,717.50p 1,684.81p 1,711.25p 8678246
08/07/2015 1,677.50p 1,710.38p 1,675.00p 1,688.13p 5279332
07/07/2015 1,683.12p 1,691.88p 1,670.00p 1,673.13p 7246198
06/07/2015 1,673.75p 1,695.86p 1,672.50p 1,677.50p 5156539
03/07/2015 1,693.75p 1,702.50p 1,677.72p 1,684.38p 2708124
02/07/2015 1,695.00p 1,704.38p 1,685.00p 1,693.75p 7110681
01/07/2015 1,664.37p 1,692.50p 1,660.12p 1,685.62p 7068790
30/06/2015 1,676.87p 1,677.50p 1,653.13p 1,653.13p 9556896
29/06/2015 1,675.00p 1,703.75p 1,670.62p 1,681.88p 9367535
26/06/2015 1,727.50p 1,728.13p 1,706.25p 1,709.38p 5893963
25/06/2015 1,721.88p 1,730.00p 1,711.25p 1,713.75p 6440030
24/06/2015 1,721.88p 1,733.75p 1,715.63p 1,728.75p 6063110
23/06/2015 1,729.38p 1,736.25p 1,711.87p 1,721.88p 5665716
22/06/2015 1,713.75p 1,722.50p 1,706.25p 1,721.25p 7410459
19/06/2015 1,706.25p 1,773.43p 1,693.12p 1,696.25p 10355632
18/06/2015 1,693.12p 1,700.00p 1,631.88p 1,700.00p 8380466
17/06/2015 1,715.00p 1,750.61p 1,694.69p 1,699.37p 7217398
16/06/2015 1,697.50p 1,750.40p 1,689.38p 1,707.50p 10998937
15/06/2015 1,706.88p 1,720.20p 1,684.77p 1,688.75p 8421371
12/06/2015 1,736.25p 1,740.63p 1,712.75p 1,716.25p 5988262
11/06/2015 1,730.00p 1,750.00p 1,727.50p 1,733.75p 6864179
10/06/2015 1,719.38p 1,741.25p 1,713.75p 1,728.13p 10925442
09/06/2015 1,731.25p 1,738.75p 1,715.00p 1,720.00p 6841894
08/06/2015 1,743.12p 1,745.81p 1,731.66p 1,732.50p 5280089
05/06/2015 1,755.00p 1,772.52p 1,731.13p 1,748.12p 9215163
04/06/2015 1,800.00p 1,800.00p 1,761.25p 1,764.37p 8553282
03/06/2015 1,806.25p 1,807.50p 1,792.31p 1,796.88p 8295933
02/06/2015 1,821.88p 1,824.06p 1,796.88p 1,801.25p 8497662
01/06/2015 1,812.50p 1,830.00p 1,801.43p 1,820.00p 7438915
29/05/2015 1,833.75p 1,849.37p 1,812.50p 1,816.88p 11990477
28/05/2015 1,810.62p 1,825.00p 1,805.62p 1,825.00p 7454849
27/05/2015 1,780.62p 1,835.00p 1,778.75p 1,806.25p 6101513
26/05/2015 1,826.87p 1,828.75p 1,781.03p 1,787.50p 9727098
22/05/2015 1,815.00p 1,844.38p 1,808.75p 1,830.62p 5908362
21/05/2015 1,809.38p 1,826.25p 1,806.25p 1,813.13p 5422602
20/05/2015 1,818.75p 1,832.50p 1,791.88p 1,809.38p 7070735
19/05/2015 1,793.75p 1,821.49p 1,783.75p 1,803.13p 6684542
18/05/2015 1,773.13p 1,797.50p 1,766.56p 1,790.00p 9145950
15/05/2015 1,795.00p 1,811.25p 1,764.37p 1,773.13p 8537064
14/05/2015 1,778.13p 1,790.00p 1,745.00p 1,788.13p 8111811
13/05/2015 1,816.25p 1,824.37p 1,806.65p 1,813.13p 5621333
12/05/2015 1,837.50p 1,841.87p 1,791.88p 1,806.88p 10535900
11/05/2015 1,840.63p 1,864.47p 1,828.75p 1,846.88p 7475522
08/05/2015 1,836.87p 1,855.62p 1,824.37p 1,848.13p 9937343
07/05/2015 1,876.25p 1,907.88p 1,808.75p 1,808.75p 17856308
06/05/2015 1,875.00p 1,930.62p 1,825.00p 1,893.12p 14980278
05/05/2015 1,909.38p 1,935.62p 1,874.37p 1,875.63p 10627234
01/05/2015 1,878.13p 1,895.31p 1,862.83p 1,889.37p 5613462
30/04/2015 1,891.88p 1,896.88p 1,875.63p 1,893.12p 7059709
29/04/2015 1,923.75p 1,970.36p 1,889.37p 1,891.88p 6857074
28/04/2015 1,934.38p 1,940.00p 1,897.50p 1,922.50p 11085939
27/04/2015 1,921.88p 1,964.37p 1,900.00p 1,952.50p 9243809
24/04/2015 1,915.63p 1,923.75p 1,895.62p 1,918.12p 5534374
23/04/2015 1,931.88p 1,941.25p 1,903.44p 1,913.13p 7523910
22/04/2015 1,966.25p 1,974.37p 1,921.88p 1,935.62p 9420833
21/04/2015 1,985.63p 1,999.37p 1,963.75p 1,968.75p 5889138
20/04/2015 1,973.75p 1,990.63p 1,966.87p 1,976.25p 5070912
17/04/2015 1,982.50p 2,005.00p 1,961.87p 1,969.38p 8103903
16/04/2015 2,025.00p 2,025.00p 1,981.25p 1,995.00p 7403776
15/04/2015 2,048.13p 2,048.13p 2,015.63p 2,016.88p 6595590
14/04/2015 2,035.63p 2,054.37p 2,031.56p 2,035.63p 6299177
13/04/2015 2,050.00p 2,055.00p 2,029.69p 2,042.50p 4678481
10/04/2015 2,026.87p 2,056.25p 2,022.50p 2,052.50p 7906222
09/04/2015 2,001.25p 2,016.25p 2,000.00p 2,014.37p 4744712
08/04/2015 1,993.75p 2,005.62p 1,984.38p 1,988.75p 4916441
07/04/2015 1,971.88p 1,992.81p 1,960.47p 1,988.75p 4841540
02/04/2015 1,963.75p 1,972.50p 1,950.63p 1,961.87p 4277477
01/04/2015 1,940.00p 1,980.78p 1,866.61p 1,956.88p 7836661
31/03/2015 1,992.50p 1,992.50p 1,932.50p 1,932.50p 9178119
30/03/2015 1,986.25p 1,998.12p 1,969.51p 1,980.62p 5135968
27/03/2015 1,962.50p 1,980.40p 1,944.22p 1,961.87p 5184216
26/03/2015 1,980.62p 1,996.88p 1,965.63p 1,968.75p 6555547
25/03/2015 2,007.50p 2,011.25p 1,990.81p 1,994.38p 5006645
24/03/2015 2,021.25p 2,028.13p 2,010.00p 2,010.00p 7182907
23/03/2015 2,042.50p 2,045.78p 2,008.75p 2,019.38p 6672895
20/03/2015 2,047.50p 2,050.00p 2,027.44p 2,043.75p 18363768
19/03/2015 2,038.75p 2,046.88p 2,018.12p 2,037.50p 8615785
18/03/2015 1,996.25p 2,031.25p 1,987.50p 2,029.38p 7297106
17/03/2015 1,981.25p 1,993.12p 1,968.75p 1,989.37p 5928514
16/03/2015 1,961.87p 1,981.88p 1,946.25p 1,971.25p 6619640
13/03/2015 1,940.63p 1,955.00p 1,921.25p 1,950.00p 6389533
12/03/2015 1,908.75p 1,942.66p 1,906.25p 1,935.62p 7295854
11/03/2015 1,917.50p 1,921.25p 1,891.25p 1,898.75p 6207183
10/03/2015 1,951.25p 1,951.25p 1,903.13p 1,904.37p 6372027
09/03/2015 1,946.88p 1,946.99p 1,919.51p 1,945.00p 4439390
06/03/2015 1,952.50p 1,965.00p 1,946.56p 1,950.00p 3865314
05/03/2015 1,958.12p 1,971.88p 1,955.33p 1,963.75p 4463988
04/03/2015 1,936.87p 1,958.75p 1,930.94p 1,957.50p 5064586
03/03/2015 1,951.25p 1,968.12p 1,938.75p 1,938.75p 5632878
02/03/2015 1,922.50p 1,945.94p 1,913.75p 1,942.50p 5049257
27/02/2015 1,943.75p 1,943.75p 1,922.50p 1,926.87p 6972664
26/02/2015 1,927.50p 1,946.25p 1,926.87p 1,942.50p 4768726
25/02/2015 1,926.25p 1,938.03p 1,917.50p 1,931.88p 4466158
24/02/2015 1,916.88p 1,933.12p 1,912.50p 1,933.12p 5192776
23/02/2015 1,909.38p 1,920.00p 1,902.50p 1,918.75p 4699094
20/02/2015 1,914.37p 1,938.75p 1,903.28p 1,912.50p 5565528
19/02/2015 1,915.63p 1,940.63p 1,906.88p 1,908.13p 5495014
18/02/2015 1,953.13p 1,953.13p 1,932.50p 1,944.38p 7507868
17/02/2015 1,920.00p 1,937.50p 1,907.50p 1,934.38p 8847570
16/02/2015 1,935.62p 1,943.44p 1,923.13p 1,927.50p 4406536
13/02/2015 1,910.63p 1,945.62p 1,900.00p 1,941.25p 12883229
12/02/2015 1,890.63p 1,905.62p 1,850.63p 1,856.88p 8924959
11/02/2015 1,898.13p 1,905.31p 1,881.25p 1,892.50p 5218570
10/02/2015 1,900.63p 1,901.87p 1,875.00p 1,899.37p 8051934
09/02/2015 1,893.12p 1,910.63p 1,879.91p 1,907.50p 6785443
06/02/2015 1,877.50p 1,921.60p 1,869.38p 1,896.88p 9280527
05/02/2015 1,835.63p 1,891.25p 1,831.25p 1,875.63p 9268400
04/02/2015 1,821.25p 1,885.00p 1,814.38p 1,845.00p 13565787
03/02/2015 1,813.13p 1,849.81p 1,810.94p 1,816.25p 9715702
02/02/2015 1,836.25p 1,845.63p 1,811.25p 1,825.63p 6389294
30/01/2015 1,862.50p 1,866.25p 1,833.75p 1,833.75p 8994174
29/01/2015 1,860.63p 1,875.85p 1,850.00p 1,865.63p 5562584
28/01/2015 1,874.37p 1,875.00p 1,850.78p 1,870.62p 5731024
27/01/2015 1,870.00p 1,884.38p 1,843.91p 1,855.00p 7008236
26/01/2015 1,860.00p 1,881.88p 1,857.50p 1,873.12p 5287294
23/01/2015 1,861.87p 1,875.63p 1,851.25p 1,875.00p 8469019
22/01/2015 1,856.25p 1,869.38p 1,833.75p 1,860.63p 10507637
21/01/2015 1,812.50p 1,832.50p 1,803.91p 1,831.88p 7690754
20/01/2015 1,809.38p 1,819.06p 1,793.12p 1,802.50p 6739726

*Close Price adjusted for both dividends and splits