GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2014 1,838.75p 1,851.87p 1,828.75p 1,836.87p 6646845
24/11/2014 1,847.50p 1,852.50p 1,831.88p 1,837.50p 4849426
21/11/2014 1,852.50p 1,862.50p 1,836.25p 1,851.87p 7418615
20/11/2014 1,838.13p 1,850.63p 1,833.75p 1,846.25p 6271832
19/11/2014 1,850.00p 1,851.87p 1,831.25p 1,838.75p 5754194
18/11/2014 1,832.50p 1,846.38p 1,826.25p 1,844.38p 4425340
17/11/2014 1,822.50p 1,837.67p 1,814.53p 1,829.38p 4384614
14/11/2014 1,825.00p 1,832.03p 1,821.25p 1,826.87p 6035192
13/11/2014 1,806.25p 1,823.04p 1,799.37p 1,817.50p 5698870
12/11/2014 1,805.00p 1,824.37p 1,796.25p 1,803.75p 4578366
11/11/2014 1,783.75p 1,806.95p 1,777.97p 1,800.00p 6609987
10/11/2014 1,768.12p 1,784.88p 1,760.31p 1,779.37p 3856430
07/11/2014 1,772.50p 1,797.50p 1,757.75p 1,771.25p 5867460
06/11/2014 1,768.75p 1,783.75p 1,748.44p 1,766.88p 5600273
05/11/2014 1,780.62p 1,798.13p 1,770.09p 1,795.00p 5335424
04/11/2014 1,773.13p 1,777.50p 1,745.49p 1,770.00p 7559264
03/11/2014 1,767.50p 1,781.08p 1,762.03p 1,767.50p 5747423
31/10/2014 1,765.63p 1,778.13p 1,759.38p 1,771.88p 8222039
30/10/2014 1,750.00p 1,753.75p 1,729.38p 1,747.50p 7190438
29/10/2014 1,743.12p 1,748.75p 1,730.00p 1,748.12p 5246530
28/10/2014 1,758.75p 1,759.06p 1,710.43p 1,733.12p 8025707
27/10/2014 1,786.87p 1,786.87p 1,710.86p 1,748.75p 7804195
24/10/2014 1,765.63p 1,781.88p 1,753.13p 1,769.38p 8110293
23/10/2014 1,746.25p 1,771.41p 1,716.87p 1,765.00p 11132401
22/10/2014 1,683.75p 1,765.00p 1,633.12p 1,721.25p 16170048
21/10/2014 1,670.00p 1,677.50p 1,655.00p 1,677.50p 10151425
20/10/2014 1,690.00p 1,697.88p 1,661.87p 1,673.75p 7865754
17/10/2014 1,663.13p 1,696.56p 1,635.76p 1,693.12p 11559128
16/10/2014 1,687.50p 1,696.88p 1,620.62p 1,655.00p 14744552
15/10/2014 1,713.75p 1,715.63p 1,652.82p 1,663.75p 12821632
14/10/2014 1,704.38p 1,725.63p 1,686.87p 1,713.75p 6957912
13/10/2014 1,706.25p 1,722.22p 1,698.75p 1,712.50p 6939552
10/10/2014 1,731.25p 1,746.88p 1,692.77p 1,718.75p 8235783
09/10/2014 1,766.88p 1,774.45p 1,736.25p 1,743.75p 9373275
08/10/2014 1,757.50p 1,766.25p 1,733.12p 1,750.00p 8724634
07/10/2014 1,781.25p 1,793.52p 1,748.50p 1,758.75p 7428624
06/10/2014 1,786.87p 1,816.81p 1,761.59p 1,792.50p 9005810
03/10/2014 1,761.87p 1,782.50p 1,743.49p 1,781.88p 7666359
02/10/2014 1,767.50p 1,777.51p 1,747.37p 1,754.38p 8849702
01/10/2014 1,768.75p 1,774.24p 1,728.10p 1,767.50p 9471634
30/09/2014 1,781.25p 1,782.96p 1,765.63p 1,766.25p 7306530
29/09/2014 1,792.50p 1,799.11p 1,731.63p 1,775.63p 6410154
26/09/2014 1,789.37p 1,795.62p 1,783.13p 1,790.63p 4531658
25/09/2014 1,788.75p 1,803.13p 1,746.89p 1,785.63p 8800865
24/09/2014 1,780.00p 1,786.87p 1,748.12p 1,785.63p 10135506
23/09/2014 1,803.13p 1,803.75p 1,766.88p 1,777.50p 7107102
22/09/2014 1,821.88p 1,830.62p 1,803.84p 1,804.38p 6110983
19/09/2014 1,811.87p 1,820.00p 1,791.25p 1,811.25p 15353395
18/09/2014 1,791.88p 1,807.86p 1,788.53p 1,795.62p 5024832
17/09/2014 1,806.88p 1,806.88p 1,787.50p 1,792.50p 5737176
16/09/2014 1,792.50p 1,802.50p 1,780.19p 1,801.25p 5478833
15/09/2014 1,787.50p 1,798.75p 1,750.35p 1,790.00p 6156236
12/09/2014 1,800.00p 1,807.35p 1,790.63p 1,801.25p 5318730
11/09/2014 1,813.75p 1,829.61p 1,769.38p 1,787.50p 7954082
10/09/2014 1,799.37p 1,813.94p 1,788.13p 1,806.88p 4857919
09/09/2014 1,800.00p 1,801.87p 1,784.38p 1,797.50p 7354131
08/09/2014 1,813.13p 1,814.38p 1,765.85p 1,790.63p 11889095
05/09/2014 1,829.38p 1,835.87p 1,806.02p 1,809.38p 6254217
04/09/2014 1,839.37p 1,846.53p 1,821.81p 1,827.50p 6484239
03/09/2014 1,818.75p 1,840.00p 1,812.50p 1,833.75p 4745387
02/09/2014 1,823.13p 1,828.94p 1,814.38p 1,818.12p 4874960
01/09/2014 1,837.50p 1,844.62p 1,818.75p 1,825.00p 4531489
29/08/2014 1,828.75p 1,849.34p 1,828.75p 1,843.12p 5978600
28/08/2014 1,833.75p 1,838.75p 1,826.34p 1,828.75p 6155442
27/08/2014 1,810.62p 1,830.62p 1,800.68p 1,828.75p 7238060
26/08/2014 1,805.00p 1,822.60p 1,792.50p 1,809.38p 5326506
22/08/2014 1,787.50p 1,787.50p 1,662.50p 1,786.87p 4297607
21/08/2014 1,781.25p 1,804.26p 1,776.25p 1,793.12p 5674622
20/08/2014 1,767.50p 1,800.63p 1,762.50p 1,771.88p 4476909
19/08/2014 1,764.37p 1,778.75p 1,740.47p 1,765.63p 4900250
18/08/2014 1,747.50p 1,767.96p 1,746.88p 1,761.87p 3628290
15/08/2014 1,752.50p 1,762.58p 1,740.00p 1,740.00p 4935374
14/08/2014 1,741.25p 1,748.12p 1,736.25p 1,743.75p 5783358
13/08/2014 1,722.50p 1,740.90p 1,715.17p 1,736.25p 5097054
12/08/2014 1,728.75p 1,730.00p 1,714.37p 1,721.88p 5031885
11/08/2014 1,731.88p 1,736.96p 1,715.00p 1,721.88p 6442670
08/08/2014 1,718.75p 1,740.63p 1,706.25p 1,725.00p 8574647
07/08/2014 1,765.00p 1,781.88p 1,717.50p 1,721.25p 10827958
06/08/2014 1,778.75p 1,806.88p 1,757.50p 1,770.00p 9546134
05/08/2014 1,794.38p 1,816.25p 1,787.50p 1,806.88p 6808846
04/08/2014 1,773.75p 1,810.62p 1,770.62p 1,787.50p 7859962
01/08/2014 1,789.37p 1,795.62p 1,753.95p 1,770.62p 10848898
31/07/2014 1,814.38p 1,814.38p 1,781.25p 1,795.62p 9455571
30/07/2014 1,768.12p 1,789.37p 1,765.45p 1,781.25p 10477172
29/07/2014 1,753.75p 1,791.25p 1,753.75p 1,773.75p 6705172
28/07/2014 1,785.00p 1,795.00p 1,761.25p 1,768.12p 8199454
25/07/2014 1,820.00p 1,824.09p 1,763.61p 1,778.75p 11463973
24/07/2014 1,827.50p 1,851.87p 1,821.88p 1,836.87p 10194426
23/07/2014 1,945.00p 1,950.00p 1,809.38p 1,851.87p 18344764
22/07/2014 1,948.13p 1,953.75p 1,935.00p 1,943.75p 4874727
21/07/2014 1,946.25p 1,954.38p 1,933.12p 1,946.25p 4338330
18/07/2014 1,937.50p 1,952.50p 1,928.13p 1,948.75p 5735731
17/07/2014 1,928.13p 1,945.16p 1,915.75p 1,936.87p 7013485
16/07/2014 1,939.38p 1,948.75p 1,923.13p 1,929.38p 6262242
15/07/2014 1,946.88p 1,955.00p 1,923.22p 1,929.38p 4875857
14/07/2014 1,957.50p 1,962.40p 1,944.38p 1,945.00p 4239582
11/07/2014 1,973.13p 1,973.75p 1,943.75p 1,952.50p 4835382
10/07/2014 1,950.00p 1,970.63p 1,947.50p 1,965.00p 12304837
09/07/2014 1,937.50p 1,952.02p 1,935.00p 1,945.62p 7935777
08/07/2014 1,968.75p 1,972.25p 1,938.75p 1,938.75p 5659929
07/07/2014 1,974.37p 1,988.13p 1,967.50p 1,971.25p 4118229
04/07/2014 1,979.38p 1,981.25p 1,963.13p 1,973.75p 1951444
03/07/2014 1,970.00p 1,991.55p 1,962.50p 1,978.13p 3580050
02/07/2014 1,956.25p 1,970.00p 1,956.25p 1,960.63p 3536198
01/07/2014 1,956.25p 1,982.66p 1,951.70p 1,967.50p 4960486
30/06/2014 1,966.87p 1,973.13p 1,945.62p 1,955.00p 5220365
27/06/2014 1,955.62p 1,999.84p 1,952.69p 1,966.87p 3811964
26/06/2014 1,954.38p 1,956.88p 1,943.12p 1,953.13p 3702147
25/06/2014 1,960.63p 1,970.63p 1,950.00p 1,951.87p 4828912
24/06/2014 1,970.00p 1,998.01p 1,953.75p 1,970.63p 6861880
23/06/2014 1,993.75p 1,996.62p 1,963.13p 1,964.37p 4398590
20/06/2014 1,992.50p 1,999.37p 1,980.00p 1,989.37p 10307503
19/06/2014 1,981.25p 1,995.62p 1,968.75p 1,987.50p 12283129
18/06/2014 1,988.13p 1,991.88p 1,971.88p 1,973.75p 6918950
17/06/2014 2,006.25p 2,006.25p 1,976.25p 1,983.12p 5193451
16/06/2014 2,000.00p 2,023.79p 1,993.75p 1,994.38p 6209244
13/06/2014 2,006.25p 2,032.90p 1,990.00p 2,006.25p 5349842
12/06/2014 2,022.50p 2,026.29p 2,014.37p 2,019.38p 3781741
11/06/2014 2,008.13p 2,026.25p 2,008.13p 2,014.37p 5109602
10/06/2014 1,991.88p 2,006.88p 1,991.25p 2,006.88p 4977942
09/06/2014 1,982.50p 1,998.12p 1,980.62p 1,998.12p 2431858
06/06/2014 1,983.12p 1,989.46p 1,975.82p 1,985.00p 4364226
05/06/2014 1,981.25p 2,005.25p 1,966.06p 1,977.50p 5239763
04/06/2014 1,976.25p 2,000.62p 1,968.75p 1,976.25p 5945357
03/06/2014 1,993.12p 2,003.30p 1,972.64p 1,977.50p 6663376
02/06/2014 2,008.13p 2,014.29p 1,986.57p 1,991.88p 6152997
30/05/2014 2,016.88p 2,037.34p 2,000.62p 2,001.25p 9321052
29/05/2014 2,010.00p 2,049.01p 2,005.94p 2,020.63p 3525274
28/05/2014 2,019.38p 2,043.12p 2,003.75p 2,010.62p 6358637
27/05/2014 2,045.00p 2,072.99p 2,033.12p 2,043.12p 3800614
23/05/2014 2,036.25p 2,057.74p 2,019.38p 2,034.38p 3286779
22/05/2014 2,049.37p 2,049.37p 2,029.58p 2,038.75p 4184081
21/05/2014 2,024.37p 2,043.12p 2,021.25p 2,041.87p 5854896
20/05/2014 2,028.13p 2,033.75p 2,020.63p 2,023.12p 4407186
19/05/2014 2,054.37p 2,054.37p 2,020.00p 2,025.00p 7617985
16/05/2014 2,050.00p 2,070.63p 2,038.75p 2,054.37p 7969464
15/05/2014 2,050.00p 2,058.75p 2,029.38p 2,050.00p 9459971
14/05/2014 2,028.75p 2,055.00p 1,500.84p 2,029.38p 4980680
13/05/2014 2,038.75p 2,050.00p 2,013.75p 2,046.25p 6628943
12/05/2014 2,028.13p 2,036.87p 2,003.13p 2,026.25p 5226406
09/05/2014 2,015.63p 2,021.43p 2,009.38p 2,016.88p 4315981
08/05/2014 2,037.50p 2,040.28p 2,013.13p 2,021.25p 5642786
07/05/2014 2,033.75p 2,048.15p 2,018.75p 2,036.87p 5233658
06/05/2014 2,040.63p 2,048.75p 2,028.75p 2,032.50p 5755553
02/05/2014 2,043.75p 2,049.37p 2,023.75p 2,034.38p 5410930
01/05/2014 2,050.00p 2,072.61p 2,026.25p 2,046.88p 3424058
30/04/2014 2,065.00p 2,081.88p 2,021.65p 2,040.00p 12060511
29/04/2014 2,080.00p 2,095.23p 2,063.75p 2,081.88p 6162158
28/04/2014 2,083.13p 2,111.25p 2,065.63p 2,066.25p 6502098
25/04/2014 2,061.25p 2,081.04p 2,053.13p 2,068.75p 4241783
24/04/2014 2,065.00p 2,076.47p 2,050.00p 2,063.75p 5393264
23/04/2014 2,053.75p 2,071.25p 2,048.75p 2,053.13p 5449222
22/04/2014 2,036.25p 2,067.50p 2,014.37p 2,050.00p 26609060
17/04/2014 1,946.25p 1,950.00p 1,930.97p 1,948.75p 7754303
16/04/2014 1,942.50p 1,959.43p 1,933.04p 1,954.38p 5332146
15/04/2014 1,924.37p 1,948.13p 1,924.37p 1,933.75p 10805097
14/04/2014 1,923.13p 1,940.00p 1,910.00p 1,928.75p 5852652
11/04/2014 1,950.00p 1,976.87p 1,926.87p 1,940.00p 8039933
10/04/2014 1,980.00p 1,992.50p 1,970.00p 1,976.87p 8609820
09/04/2014 1,955.62p 1,979.38p 1,944.38p 1,976.87p 5772616
08/04/2014 1,937.50p 1,957.63p 1,931.88p 1,944.38p 6993467
07/04/2014 1,961.25p 1,971.25p 1,940.00p 1,942.50p 5736843
04/04/2014 1,983.75p 1,985.63p 1,966.25p 1,971.25p 4967514
03/04/2014 1,976.87p 2,004.36p 1,967.50p 1,973.13p 4529113
02/04/2014 1,988.13p 1,992.50p 1,971.88p 1,978.75p 5897265
01/04/2014 1,996.25p 2,004.10p 1,973.75p 1,991.88p 7095093
31/03/2014 2,021.88p 2,041.25p 1,982.50p 1,989.37p 7180041
28/03/2014 2,028.13p 2,064.37p 2,017.50p 2,022.50p 5250833
27/03/2014 2,020.00p 2,024.15p 2,006.25p 2,017.50p 3808274
26/03/2014 2,029.38p 2,043.12p 2,016.88p 2,029.38p 5009716
25/03/2014 1,996.25p 2,031.37p 1,995.00p 2,027.50p 5099865
24/03/2014 2,015.00p 2,021.88p 1,988.13p 2,000.00p 4789575
21/03/2014 2,042.50p 2,042.50p 2,020.63p 2,021.25p 12694436
20/03/2014 2,048.13p 2,068.75p 2,021.88p 2,036.25p 6672130
19/03/2014 2,061.88p 2,077.50p 2,052.50p 2,068.75p 3597219
18/03/2014 2,043.75p 2,068.12p 2,035.63p 2,059.38p 4165915
17/03/2014 2,036.87p 2,052.50p 2,032.42p 2,046.88p 4065738
14/03/2014 2,040.63p 2,057.50p 2,034.38p 2,036.87p 4918761
13/03/2014 2,066.25p 2,067.70p 2,043.75p 2,048.13p 4252596
12/03/2014 2,087.50p 2,092.50p 2,056.08p 2,061.88p 5990930
11/03/2014 2,090.63p 2,097.50p 2,081.88p 2,092.50p 4804899
10/03/2014 2,075.00p 2,091.25p 2,071.88p 2,090.63p 5413327
07/03/2014 2,088.13p 2,095.01p 2,059.03p 2,066.88p 4944267
06/03/2014 2,111.25p 2,133.75p 2,089.37p 2,090.63p 5644859
05/03/2014 2,113.13p 2,118.75p 2,099.37p 2,108.12p 4465312
04/03/2014 2,100.00p 2,115.91p 2,080.00p 2,112.50p 5223374
03/03/2014 2,065.00p 2,089.37p 2,061.32p 2,080.00p 5061945
28/02/2014 2,100.00p 2,121.14p 2,081.88p 2,089.37p 7065854
27/02/2014 2,106.25p 2,123.13p 2,098.89p 2,105.62p 6496846
26/02/2014 2,083.75p 2,118.97p 2,083.75p 2,113.13p 5971562
25/02/2014 2,091.25p 2,111.54p 2,078.13p 2,093.13p 11554379
24/02/2014 2,095.62p 2,112.50p 2,078.13p 2,103.75p 7760736
21/02/2014 2,122.50p 2,136.25p 2,098.13p 2,101.25p 7171778
20/02/2014 2,095.62p 2,110.63p 2,091.81p 2,105.62p 5177096
19/02/2014 2,099.37p 2,125.62p 2,071.39p 2,101.88p 5208058
18/02/2014 2,111.87p 2,118.75p 2,095.62p 2,113.13p 6701606
17/02/2014 2,080.00p 2,111.25p 2,076.25p 2,104.37p 3758061
14/02/2014 2,062.50p 2,094.86p 2,060.00p 2,080.62p 4619096
13/02/2014 2,063.75p 2,073.75p 2,047.50p 2,066.25p 4332107
12/02/2014 2,056.25p 2,069.86p 2,048.75p 2,063.12p 4977852

*Close Price adjusted for both dividends and splits