GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2023 1,517.80p 1,517.80p 1,484.00p 1,484.00p 5401436
17/04/2023 1,520.20p 1,522.78p 1,504.00p 1,511.80p 4242690
14/04/2023 1,528.40p 1,533.60p 1,513.40p 1,515.00p 13392465
13/04/2023 1,515.00p 1,524.40p 1,507.00p 1,522.40p 9760723
12/04/2023 1,507.40p 1,524.40p 1,503.00p 1,512.60p 4738527
11/04/2023 1,517.00p 1,527.60p 1,501.20p 1,506.40p 15056757
06/04/2023 1,495.00p 1,531.00p 1,492.60p 1,523.00p 6449421
05/04/2023 1,450.20p 1,488.80p 1,445.20p 1,487.20p 5717678
04/04/2023 1,448.20p 1,463.42p 1,443.80p 1,449.00p 10212974
03/04/2023 1,434.20p 1,442.40p 1,427.40p 1,439.40p 8703794
31/03/2023 1,425.00p 1,438.40p 1,419.60p 1,429.00p 8034417
30/03/2023 1,416.40p 1,421.60p 1,412.60p 1,420.00p 2404608
29/03/2023 1,420.00p 1,426.00p 1,413.00p 1,420.60p 3348756
28/03/2023 1,433.80p 1,436.60p 1,417.40p 1,421.00p 7803895
27/03/2023 1,416.20p 1,426.40p 1,414.05p 1,423.60p 3767233
24/03/2023 1,428.80p 1,429.86p 1,379.00p 1,401.20p 7099280
23/03/2023 1,434.80p 1,449.00p 1,429.00p 1,437.80p 3891682
22/03/2023 1,424.40p 1,439.60p 1,420.20p 1,438.20p 3455120
21/03/2023 1,427.60p 1,435.00p 1,419.40p 1,428.00p 3087283
20/03/2023 1,392.20p 1,418.40p 1,392.00p 1,414.00p 6557389
17/03/2023 1,410.00p 1,412.20p 1,390.80p 1,400.80p 18569464
16/03/2023 1,391.20p 1,394.80p 1,376.40p 1,387.00p 10252512
15/03/2023 1,383.60p 1,393.20p 1,378.20p 1,381.40p 11489812
14/03/2023 1,381.40p 1,391.60p 1,371.60p 1,380.40p 5345618
13/03/2023 1,400.00p 1,400.00p 1,375.20p 1,376.60p 4517740
10/03/2023 1,408.80p 1,413.40p 1,389.00p 1,398.60p 4474944
09/03/2023 1,418.40p 1,429.00p 1,411.40p 1,412.20p 3564055
08/03/2023 1,435.40p 1,436.80p 1,422.40p 1,422.40p 3913529
07/03/2023 1,432.60p 1,452.60p 1,428.80p 1,441.80p 5595397
06/03/2023 1,436.80p 1,443.40p 1,431.00p 1,439.40p 9339041
03/03/2023 1,439.80p 1,444.20p 1,427.80p 1,442.20p 4339601
02/03/2023 1,422.80p 1,438.80p 1,419.80p 1,438.80p 9018580
01/03/2023 1,414.80p 1,429.80p 1,406.80p 1,422.00p 5523885
28/02/2023 1,435.60p 1,443.40p 1,418.60p 1,425.40p 8612837
27/02/2023 1,446.00p 1,465.80p 1,444.40p 1,450.20p 3520530
24/02/2023 1,458.80p 1,464.50p 1,442.20p 1,445.00p 4193573
23/02/2023 1,467.80p 1,480.00p 1,453.20p 1,457.60p 4328970
22/02/2023 1,484.00p 1,486.20p 1,473.80p 1,481.80p 3973153
21/02/2023 1,472.60p 1,491.40p 1,465.80p 1,481.80p 19514296
20/02/2023 1,488.00p 1,492.40p 1,473.40p 1,475.00p 19241668
17/02/2023 1,449.20p 1,484.20p 1,449.20p 1,484.20p 8749773
16/02/2023 1,461.00p 1,476.40p 1,451.20p 1,455.00p 4692386
15/02/2023 1,464.60p 1,468.00p 1,446.00p 1,456.80p 10209993
14/02/2023 1,485.00p 1,493.00p 1,469.00p 1,470.00p 5999958
13/02/2023 1,479.00p 1,491.00p 1,473.40p 1,487.60p 4570785
10/02/2023 1,500.00p 1,505.00p 1,466.00p 1,473.00p 7838752
09/02/2023 1,498.20p 1,517.60p 1,475.60p 1,502.60p 8061265
08/02/2023 1,495.80p 1,513.20p 1,487.20p 1,501.00p 6906261
07/02/2023 1,461.60p 1,496.60p 1,460.00p 1,485.60p 7774368
06/02/2023 1,432.20p 1,468.30p 1,426.00p 1,461.00p 6605818
03/02/2023 1,421.80p 1,451.60p 1,416.40p 1,439.60p 5972063
02/02/2023 1,425.00p 1,437.20p 1,407.40p 1,427.40p 6274099
01/02/2023 1,438.20p 1,445.05p 1,405.00p 1,419.60p 32406228
31/01/2023 1,407.00p 1,435.20p 1,407.00p 1,423.40p 9840322
30/01/2023 1,405.80p 1,427.80p 1,405.80p 1,413.00p 43659260
27/01/2023 1,408.00p 1,423.78p 1,405.20p 1,410.00p 5053686
26/01/2023 1,404.60p 1,416.20p 1,399.83p 1,405.20p 9624439
25/01/2023 1,391.00p 1,406.20p 1,389.86p 1,403.60p 7470886
24/01/2023 1,410.00p 1,414.40p 1,385.20p 1,387.00p 5470292
23/01/2023 1,408.60p 1,419.00p 1,405.40p 1,410.80p 3637386
20/01/2023 1,421.40p 1,423.45p 1,402.20p 1,406.80p 6104413
19/01/2023 1,409.80p 1,423.66p 1,404.83p 1,418.60p 7240291
18/01/2023 1,430.40p 1,430.40p 1,403.20p 1,410.00p 10594104
17/01/2023 1,439.00p 1,442.36p 1,429.40p 1,437.80p 6629808
16/01/2023 1,433.40p 1,441.71p 1,431.00p 1,436.20p 2920867
13/01/2023 1,427.40p 1,443.00p 1,427.20p 1,434.60p 4657517
12/01/2023 1,416.20p 1,435.40p 1,411.00p 1,431.00p 5955810
11/01/2023 1,417.60p 1,426.39p 1,408.36p 1,409.80p 10251993
10/01/2023 1,403.00p 1,421.80p 1,403.00p 1,414.00p 17799760
09/01/2023 1,434.80p 1,434.80p 1,412.20p 1,421.40p 9645733
06/01/2023 1,432.00p 1,440.80p 1,419.00p 1,432.20p 6107068
05/01/2023 1,434.00p 1,438.20p 1,420.20p 1,431.60p 4080693
04/01/2023 1,454.80p 1,469.00p 1,442.80p 1,447.80p 3965364
03/01/2023 1,422.00p 1,470.20p 1,420.18p 1,451.00p 6574526
30/12/2022 1,437.40p 1,450.40p 1,434.20p 1,437.60p 1883006
29/12/2022 1,437.00p 1,444.60p 1,419.40p 1,444.60p 2615986
28/12/2022 1,449.60p 1,452.20p 1,438.00p 1,440.20p 3014405
23/12/2022 1,454.00p 1,463.80p 1,449.20p 1,452.80p 1220037
22/12/2022 1,448.20p 1,460.50p 1,448.20p 1,454.80p 3312570
21/12/2022 1,433.40p 1,463.60p 1,428.00p 1,453.20p 4544729
20/12/2022 1,421.00p 1,430.66p 1,412.40p 1,427.00p 9247165
19/12/2022 1,425.20p 1,429.80p 1,417.77p 1,420.80p 3608394
16/12/2022 1,445.60p 1,448.20p 1,419.40p 1,428.00p 13790095
15/12/2022 1,442.00p 1,455.60p 1,436.20p 1,449.40p 31825372
14/12/2022 1,447.40p 1,453.60p 1,437.20p 1,443.80p 6599644
13/12/2022 1,437.40p 1,467.00p 1,432.60p 1,452.40p 6028677
12/12/2022 1,452.00p 1,464.20p 1,436.80p 1,445.00p 5084019
09/12/2022 1,478.60p 1,488.95p 1,455.40p 1,457.80p 8925332
08/12/2022 1,500.00p 1,502.00p 1,455.40p 1,483.60p 7433815
07/12/2022 1,590.00p 1,609.00p 1,488.20p 1,492.40p 17916574
06/12/2022 1,428.60p 1,433.20p 1,387.80p 1,387.80p 9152634
05/12/2022 1,408.00p 1,432.20p 1,403.80p 1,422.20p 5657235
02/12/2022 1,418.40p 1,427.60p 1,401.20p 1,424.00p 6061825
01/12/2022 1,412.60p 1,422.00p 1,399.00p 1,415.40p 4228233
30/11/2022 1,421.40p 1,430.60p 1,404.40p 1,406.80p 12727867
29/11/2022 1,393.60p 1,428.40p 1,391.80p 1,417.80p 5867002
28/11/2022 1,394.60p 1,400.00p 1,384.40p 1,394.80p 19854248
25/11/2022 1,381.60p 1,399.26p 1,381.60p 1,392.40p 3467170
24/11/2022 1,385.20p 1,392.00p 1,378.00p 1,380.00p 2119652
23/11/2022 1,408.00p 1,410.60p 1,382.60p 1,384.00p 3777227
22/11/2022 1,397.00p 1,413.00p 1,394.20p 1,409.60p 3245444
21/11/2022 1,368.60p 1,410.20p 1,368.60p 1,398.00p 6553477
18/11/2022 1,362.40p 1,374.60p 1,358.60p 1,368.40p 6075969
17/11/2022 1,362.00p 1,374.40p 1,343.40p 1,354.40p 4262613
16/11/2022 1,351.40p 1,383.40p 1,350.00p 1,374.40p 6600161
15/11/2022 1,364.40p 1,373.60p 1,344.40p 1,354.20p 7681990
14/11/2022 1,321.40p 1,383.60p 1,315.20p 1,365.00p 15293437
11/11/2022 1,379.80p 1,383.60p 1,310.60p 1,323.60p 12323853
10/11/2022 1,400.60p 1,426.00p 1,398.20p 1,408.20p 6876451
09/11/2022 1,376.20p 1,412.60p 1,374.80p 1,407.20p 5731476
08/11/2022 1,372.80p 1,389.80p 1,364.61p 1,387.00p 5437930
07/11/2022 1,426.20p 1,426.20p 1,367.20p 1,377.40p 10174031
04/11/2022 1,449.60p 1,463.00p 1,439.80p 1,445.60p 6039977
03/11/2022 1,443.80p 1,456.20p 1,430.00p 1,448.00p 6885766
02/11/2022 1,460.00p 1,475.40p 1,432.00p 1,445.60p 13665862
01/11/2022 1,434.60p 1,460.00p 1,428.80p 1,446.00p 7755872
31/10/2022 1,415.20p 1,439.20p 1,403.40p 1,428.80p 8511244
28/10/2022 1,389.80p 1,420.40p 1,389.80p 1,416.60p 4034791
27/10/2022 1,396.20p 1,398.00p 1,384.20p 1,387.00p 4205529
26/10/2022 1,383.20p 1,397.80p 1,376.60p 1,395.00p 16625359
25/10/2022 1,393.60p 1,397.80p 1,373.80p 1,383.60p 4330017
24/10/2022 1,389.40p 1,397.40p 1,366.00p 1,387.40p 4412227
21/10/2022 1,363.80p 1,394.40p 1,358.31p 1,392.40p 4573704
20/10/2022 1,373.40p 1,374.80p 1,360.60p 1,365.00p 6467053
19/10/2022 1,372.60p 1,390.60p 1,363.80p 1,382.20p 6596323
18/10/2022 1,365.40p 1,372.77p 1,355.80p 1,363.80p 4307507
17/10/2022 1,354.40p 1,371.20p 1,348.80p 1,354.00p 5632154
14/10/2022 1,344.80p 1,360.40p 1,335.40p 1,350.20p 5791636
13/10/2022 1,369.20p 1,383.20p 1,310.60p 1,331.00p 10911242
12/10/2022 1,359.20p 1,383.20p 1,352.77p 1,358.80p 5209141
11/10/2022 1,348.20p 1,362.00p 1,339.91p 1,357.20p 7500853
10/10/2022 1,334.00p 1,348.80p 1,332.40p 1,346.00p 4408227
07/10/2022 1,320.00p 1,348.00p 1,318.20p 1,342.60p 9097358
06/10/2022 1,325.40p 1,336.00p 1,313.80p 1,322.60p 8389123
05/10/2022 1,324.40p 1,329.00p 1,311.40p 1,329.00p 5819356
04/10/2022 1,322.20p 1,341.40p 1,311.20p 1,328.40p 7127963
03/10/2022 1,290.00p 1,323.60p 1,286.20p 1,319.60p 5782288
30/09/2022 1,310.00p 1,352.31p 1,304.20p 1,305.80p 9782183
29/09/2022 1,325.80p 1,333.92p 1,306.40p 1,315.80p 11700687
28/09/2022 1,319.60p 1,344.13p 1,312.40p 1,341.60p 6908349
27/09/2022 1,330.80p 1,344.20p 1,316.60p 1,316.60p 22844656
26/09/2022 1,332.60p 1,347.00p 1,308.60p 1,325.00p 8286809
23/09/2022 1,318.00p 1,328.20p 1,283.20p 1,313.20p 8063100
22/09/2022 1,299.40p 1,307.78p 1,280.92p 1,296.00p 26587136
21/09/2022 1,323.00p 1,331.12p 1,302.00p 1,304.60p 16510238
20/09/2022 1,310.40p 1,328.60p 1,305.80p 1,312.60p 9482376
16/09/2022 1,333.40p 1,342.40p 1,321.00p 1,321.40p 12467078
15/09/2022 1,333.40p 1,343.60p 1,330.00p 1,337.60p 5804289
14/09/2022 1,356.20p 1,358.00p 1,329.20p 1,332.20p 5529968
13/09/2022 1,371.20p 1,389.00p 1,353.90p 1,359.40p 4443326
12/09/2022 1,351.60p 1,382.00p 1,342.80p 1,377.60p 7375948
09/09/2022 1,342.40p 1,367.50p 1,342.40p 1,348.60p 4612482
08/09/2022 1,331.00p 1,346.20p 1,321.20p 1,344.20p 4872093
07/09/2022 1,350.00p 1,355.89p 1,331.00p 1,344.40p 7126089
06/09/2022 1,351.40p 1,366.45p 1,345.20p 1,347.40p 4516646
05/09/2022 1,363.00p 1,367.08p 1,347.60p 1,357.80p 4918735
02/09/2022 1,358.20p 1,361.60p 1,332.93p 1,352.00p 9789268
01/09/2022 1,375.60p 1,380.40p 1,350.48p 1,357.20p 8314409
31/08/2022 1,392.60p 1,397.64p 1,374.00p 1,379.40p 10541013
30/08/2022 1,389.80p 1,420.00p 1,385.00p 1,400.80p 7173476
26/08/2022 1,414.20p 1,431.99p 1,389.50p 1,394.80p 8694030
25/08/2022 1,403.00p 1,406.60p 1,386.00p 1,390.40p 4426418
24/08/2022 1,404.20p 1,406.39p 1,384.43p 1,399.00p 8072499
23/08/2022 1,425.60p 1,430.20p 1,396.00p 1,402.60p 6560455
22/08/2022 1,421.60p 1,436.97p 1,417.60p 1,427.80p 3838564
19/08/2022 1,403.20p 1,437.80p 1,400.00p 1,425.20p 10314632
18/08/2022 1,402.60p 1,428.87p 1,391.60p 1,402.00p 9005142
17/08/2022 1,404.20p 1,417.40p 1,392.40p 1,415.40p 10550896
16/08/2022 1,416.40p 1,455.80p 1,416.40p 1,425.00p 8805624
15/08/2022 1,456.20p 1,462.00p 1,393.30p 1,406.00p 13789923
12/08/2022 1,450.00p 1,471.80p 1,415.60p 1,450.00p 14091951
11/08/2022 1,548.80p 1,551.60p 1,371.00p 1,400.00p 28500104
10/08/2022 1,649.40p 1,652.00p 1,556.43p 1,556.60p 15909654
09/08/2022 1,658.00p 1,658.00p 1,635.40p 1,646.80p 6383789
08/08/2022 1,668.40p 1,669.80p 1,652.60p 1,659.40p 6380099
05/08/2022 1,658.60p 1,667.00p 1,645.20p 1,667.00p 3965718
04/08/2022 1,671.40p 1,685.80p 1,655.20p 1,658.40p 4523260
03/08/2022 1,680.00p 1,688.40p 1,655.20p 1,676.80p 5828646
02/08/2022 1,681.80p 1,708.60p 1,680.29p 1,695.00p 4971796
01/08/2022 1,723.00p 1,731.33p 1,690.60p 1,693.80p 4796614
29/07/2022 1,751.00p 1,758.60p 1,722.20p 1,727.60p 7975504
28/07/2022 1,775.00p 1,777.18p 1,728.80p 1,743.00p 5663393
27/07/2022 1,751.80p 1,771.20p 1,737.20p 1,755.80p 8994985
26/07/2022 1,740.40p 1,760.40p 1,740.20p 1,755.00p 5257746
25/07/2022 1,738.00p 1,766.40p 1,737.40p 1,744.80p 7372718
22/07/2022 1,746.20p 1,764.60p 1,739.40p 1,743.20p 7274354
21/07/2022 1,735.60p 1,798.20p 1,735.60p 1,746.80p 7076872
20/07/2022 1,798.20p 1,808.40p 1,775.00p 1,776.20p 6562358
19/07/2022 1,730.00p 1,783.40p 1,727.80p 1,783.40p 9301969
18/07/2022 1,725.75p 1,802.00p 1,715.00p 1,737.25p 10923664
15/07/2022 2,112.50p 2,152.25p 2,098.57p 2,149.00p 7796506
14/07/2022 2,112.50p 2,118.00p 2,081.75p 2,100.00p 8785354
13/07/2022 2,170.50p 2,173.54p 2,115.25p 2,118.75p 9402558
12/07/2022 2,203.00p 2,205.50p 2,174.00p 2,178.25p 5104652
11/07/2022 2,179.75p 2,215.00p 2,160.25p 2,211.00p 3991853
08/07/2022 2,225.75p 2,239.75p 2,174.60p 2,193.50p 5073230
07/07/2022 2,245.00p 2,263.00p 2,233.25p 2,239.25p 11481345
06/07/2022 2,251.00p 2,280.50p 2,219.21p 2,237.75p 7642335
05/07/2022 2,250.00p 2,258.25p 2,224.75p 2,233.25p 8000858
04/07/2022 2,240.25p 2,265.75p 2,237.25p 2,253.25p 3360406

*Close Price adjusted for both dividends and splits