GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/09/2021 1,769.75p 1,775.00p 1,761.17p 1,767.75p 3376530
13/09/2021 1,783.25p 1,791.50p 1,768.25p 1,769.25p 3076535
10/09/2021 1,773.00p 1,803.75p 1,758.75p 1,774.50p 3009734
09/09/2021 1,808.50p 1,809.50p 1,783.17p 1,783.50p 4624840
08/09/2021 1,830.00p 1,830.00p 1,803.75p 1,816.25p 6821496
07/09/2021 1,870.00p 1,870.00p 1,833.00p 1,838.50p 2866490
06/09/2021 1,843.00p 1,860.75p 1,843.00p 1,860.25p 1878586
03/09/2021 1,851.00p 1,858.75p 1,837.75p 1,848.50p 3116484
02/09/2021 1,843.00p 1,850.50p 1,836.75p 1,845.25p 4368303
01/09/2021 1,829.00p 1,861.61p 1,829.00p 1,839.25p 4391460
31/08/2021 1,825.25p 1,843.50p 1,814.75p 1,827.50p 6459172
27/08/2021 1,840.25p 1,851.25p 1,840.25p 1,844.50p 3269930
26/08/2021 1,843.75p 1,856.00p 1,839.17p 1,848.25p 3613590
25/08/2021 1,847.50p 1,857.09p 1,846.00p 1,853.50p 3120436
24/08/2021 1,876.00p 1,876.00p 1,838.50p 1,854.75p 4732391
23/08/2021 1,903.50p 1,907.00p 1,873.25p 1,878.00p 2970724
20/08/2021 1,895.00p 1,901.00p 1,881.50p 1,894.25p 4326262
19/08/2021 1,868.50p 1,892.25p 1,858.50p 1,892.00p 4498599
18/08/2021 1,903.00p 1,911.00p 1,886.00p 1,907.25p 4709986
17/08/2021 1,866.00p 1,900.50p 1,861.75p 1,895.50p 5614206
16/08/2021 1,862.50p 1,874.25p 1,854.86p 1,874.00p 3983891
13/08/2021 1,849.00p 1,868.75p 1,846.00p 1,864.75p 4512670
12/08/2021 1,835.00p 1,843.50p 1,519.79p 1,842.50p 2872846
11/08/2021 1,809.50p 1,840.60p 1,807.25p 1,831.75p 4318136
10/08/2021 1,801.75p 1,812.00p 1,800.00p 1,807.50p 5254998
09/08/2021 1,797.75p 1,811.25p 1,796.00p 1,810.50p 4457434
06/08/2021 1,805.25p 1,807.00p 1,789.50p 1,795.50p 4646337
05/08/2021 1,798.00p 1,805.75p 1,795.75p 1,802.50p 4900591
04/08/2021 1,800.00p 1,801.50p 1,787.75p 1,792.00p 3571138
03/08/2021 1,793.25p 1,803.25p 1,778.00p 1,791.75p 4745406
02/08/2021 1,776.75p 1,784.50p 1,758.00p 1,784.50p 4773481
30/07/2021 1,757.00p 1,776.25p 1,748.00p 1,772.25p 5778071
29/07/2021 1,762.25p 1,781.00p 1,752.25p 1,758.00p 4828640
28/07/2021 1,736.25p 1,782.75p 1,729.25p 1,752.00p 6401710
27/07/2021 1,741.00p 1,752.25p 1,729.08p 1,749.00p 3303000
26/07/2021 1,764.00p 1,769.50p 1,741.50p 1,749.75p 3150353
23/07/2021 1,760.75p 1,774.00p 1,757.75p 1,770.00p 2506296
22/07/2021 1,764.75p 1,770.25p 1,753.29p 1,762.00p 2948343
21/07/2021 1,764.50p 1,790.00p 1,760.75p 1,767.25p 4827397
20/07/2021 1,776.75p 1,781.50p 1,761.25p 1,765.50p 6936298
19/07/2021 1,780.50p 1,801.25p 1,752.00p 1,767.50p 5486955
16/07/2021 1,764.75p 1,780.75p 1,758.96p 1,780.75p 5846478
15/07/2021 1,797.25p 1,799.38p 1,758.50p 1,758.75p 4585661
14/07/2021 1,798.25p 1,801.75p 1,784.75p 1,797.25p 4318434
13/07/2021 1,791.50p 1,805.25p 1,787.50p 1,805.25p 3443197
12/07/2021 1,785.25p 1,802.75p 1,773.25p 1,798.50p 3554505
09/07/2021 1,789.75p 1,800.50p 1,781.25p 1,794.00p 5071540
08/07/2021 1,787.50p 1,791.00p 1,771.50p 1,782.50p 6575402
07/07/2021 1,794.00p 1,798.25p 1,783.00p 1,796.25p 3852362
06/07/2021 1,786.25p 1,800.00p 1,783.50p 1,792.75p 3089766
05/07/2021 1,802.00p 1,805.00p 1,784.50p 1,790.50p 1929358
02/07/2021 1,797.75p 1,811.34p 1,793.00p 1,797.25p 4905507
01/07/2021 1,793.25p 1,799.00p 1,779.50p 1,797.50p 4411075
30/06/2021 1,785.50p 1,789.00p 1,770.50p 1,774.25p 5665790
29/06/2021 1,773.00p 1,790.00p 1,769.00p 1,782.00p 3634328
28/06/2021 1,762.75p 1,781.00p 1,758.00p 1,776.50p 4156597
25/06/2021 1,767.75p 1,771.75p 1,754.00p 1,766.50p 4597022
24/06/2021 1,768.25p 1,772.00p 1,751.50p 1,763.75p 8122118
23/06/2021 1,727.25p 1,804.50p 1,714.50p 1,761.50p 9908881
22/06/2021 1,761.50p 1,766.47p 1,739.00p 1,743.50p 4888418
21/06/2021 1,773.00p 1,783.00p 1,758.35p 1,768.75p 3885346
18/06/2021 1,794.25p 1,798.50p 1,775.25p 1,779.25p 11621542
17/06/2021 1,775.00p 1,796.75p 1,772.00p 1,794.25p 3953114
16/06/2021 1,763.50p 1,814.50p 1,763.25p 1,794.50p 10184605
15/06/2021 1,773.25p 1,779.75p 1,763.18p 1,771.25p 5224563
14/06/2021 1,755.75p 1,767.49p 1,752.00p 1,759.25p 3988035
11/06/2021 1,750.25p 1,760.25p 1,749.00p 1,754.25p 4464751
10/06/2021 1,734.25p 1,755.97p 1,730.41p 1,745.75p 5654530
09/06/2021 1,689.00p 1,729.50p 1,685.75p 1,725.50p 6351278
08/06/2021 1,689.25p 1,708.78p 1,688.75p 1,689.75p 4010282
07/06/2021 1,691.00p 1,701.55p 1,679.25p 1,690.50p 2914674
04/06/2021 1,686.75p 1,693.50p 1,676.02p 1,692.75p 2447774
03/06/2021 1,675.50p 1,685.50p 1,663.00p 1,679.25p 3693640
02/06/2021 1,669.75p 1,683.75p 1,668.55p 1,674.75p 4053230
01/06/2021 1,692.25p 1,698.31p 1,671.50p 1,672.25p 4234030
28/05/2021 1,667.50p 1,690.00p 1,667.25p 1,680.25p 9371905
27/05/2021 1,686.00p 1,687.50p 1,660.25p 1,675.00p 15696603
26/05/2021 1,688.50p 1,696.34p 1,682.75p 1,691.50p 2707796
25/05/2021 1,686.75p 1,700.29p 1,682.59p 1,690.00p 6680097
24/05/2021 1,700.00p 1,706.00p 1,687.75p 1,693.25p 2504142
21/05/2021 1,696.00p 1,704.25p 1,681.75p 1,693.75p 5055465
20/05/2021 1,691.25p 1,704.25p 1,684.25p 1,700.00p 5015780
19/05/2021 1,712.00p 1,717.00p 1,696.25p 1,708.50p 4130727
18/05/2021 1,722.50p 1,726.75p 1,707.25p 1,719.75p 4834976
17/05/2021 1,718.25p 1,732.25p 1,703.75p 1,724.50p 4504762
14/05/2021 1,706.25p 1,717.20p 1,700.25p 1,713.00p 7634439
13/05/2021 1,670.00p 1,680.50p 1,663.47p 1,684.75p 1549437
12/05/2021 1,658.50p 1,688.75p 1,657.25p 1,684.75p 7485910
11/05/2021 1,680.00p 1,685.00p 1,649.50p 1,662.75p 5951406
10/05/2021 1,693.75p 1,698.42p 1,684.25p 1,689.75p 4199987
07/05/2021 1,683.75p 1,701.38p 1,681.25p 1,694.50p 2998457
06/05/2021 1,677.75p 1,690.75p 1,668.25p 1,680.25p 6976390
05/05/2021 1,663.75p 1,692.25p 1,663.75p 1,674.50p 4433879
04/05/2021 1,672.50p 1,690.80p 1,664.50p 1,665.25p 9045385
30/04/2021 1,663.50p 1,686.00p 1,663.50p 1,674.50p 6244473
29/04/2021 1,668.50p 1,683.28p 1,655.61p 1,662.00p 3548866
28/04/2021 1,652.75p 1,712.25p 1,641.75p 1,670.75p 6362270
27/04/2021 1,677.50p 1,685.52p 1,667.47p 1,671.00p 5403256
26/04/2021 1,675.25p 1,687.75p 1,669.50p 1,675.75p 3440153
23/04/2021 1,681.75p 1,687.50p 1,669.25p 1,678.25p 3922120
22/04/2021 1,683.75p 1,692.25p 1,676.25p 1,685.50p 4192881
21/04/2021 1,665.00p 1,693.00p 1,659.71p 1,685.00p 6112019
20/04/2021 1,665.50p 1,681.25p 1,653.50p 1,656.50p 6298462
19/04/2021 1,676.75p 1,691.36p 1,664.50p 1,672.50p 6024868
16/04/2021 1,695.25p 1,704.75p 1,679.75p 1,683.00p 9053553
15/04/2021 1,607.00p 1,736.25p 1,586.36p 1,685.50p 17330220
14/04/2021 1,613.50p 1,626.50p 1,608.41p 1,612.00p 3769798
13/04/2021 1,615.25p 1,624.75p 1,605.50p 1,609.75p 5799093
12/04/2021 1,643.75p 1,645.25p 1,615.50p 1,622.00p 5684622
09/04/2021 1,646.75p 1,653.00p 1,630.25p 1,649.50p 5273874
08/04/2021 1,625.25p 1,652.00p 1,622.75p 1,652.00p 8410573
07/04/2021 1,613.25p 1,633.49p 1,610.00p 1,625.75p 5674086
06/04/2021 1,605.50p 1,619.75p 1,601.75p 1,612.25p 5945901
01/04/2021 1,613.50p 1,621.75p 1,589.50p 1,597.00p 5171758
31/03/2021 1,631.25p 1,634.50p 1,610.00p 1,610.00p 6212526
30/03/2021 1,637.75p 1,643.83p 1,624.50p 1,633.75p 4815758
29/03/2021 1,630.25p 1,641.00p 1,616.18p 1,636.50p 6233208
26/03/2021 1,606.25p 1,622.25p 1,604.43p 1,621.50p 6883934
25/03/2021 1,603.50p 1,614.01p 1,596.25p 1,606.25p 6504689
24/03/2021 1,622.25p 1,623.25p 1,596.00p 1,606.00p 6856135
23/03/2021 1,625.25p 1,635.75p 1,610.75p 1,622.75p 5764209
22/03/2021 1,626.25p 1,639.00p 1,613.75p 1,627.50p 4830576
19/03/2021 1,618.50p 1,626.25p 1,609.00p 1,620.25p 15689264
18/03/2021 1,610.25p 1,626.00p 1,598.00p 1,622.75p 7065514
17/03/2021 1,605.50p 1,623.39p 1,604.25p 1,609.25p 7735474
16/03/2021 1,593.75p 1,613.75p 1,590.50p 1,613.75p 7101696
15/03/2021 1,579.50p 1,590.61p 1,570.65p 1,582.50p 5870352
12/03/2021 1,572.75p 1,583.46p 1,569.25p 1,574.75p 4571462
11/03/2021 1,590.75p 1,590.75p 1,562.25p 1,570.00p 6915614
10/03/2021 1,559.50p 1,582.50p 1,559.00p 1,580.00p 7972434
09/03/2021 1,565.00p 1,588.75p 1,561.00p 1,573.00p 7265922
08/03/2021 1,560.00p 1,569.50p 1,527.00p 1,565.25p 6659556
05/03/2021 1,515.50p 1,558.75p 1,513.50p 1,553.75p 7877474
04/03/2021 1,508.75p 1,542.75p 1,505.00p 1,530.25p 7647758
03/03/2021 1,521.00p 1,528.00p 1,498.50p 1,509.75p 5965742
02/03/2021 1,501.25p 1,528.78p 1,498.00p 1,511.00p 5729766
01/03/2021 1,503.25p 1,519.24p 1,494.75p 1,500.75p 5538582
26/02/2021 1,502.75p 1,546.17p 1,488.50p 1,488.50p 9268794
25/02/2021 1,518.75p 1,525.50p 1,506.00p 1,520.00p 4925066
24/02/2021 1,509.25p 1,527.25p 1,499.00p 1,516.25p 6502534
23/02/2021 1,506.75p 1,528.28p 1,495.00p 1,518.50p 7762841
22/02/2021 1,514.00p 1,532.32p 1,501.59p 1,506.75p 7045251
19/02/2021 1,532.00p 1,541.37p 1,515.75p 1,519.00p 8770642
18/02/2021 1,575.00p 1,581.25p 1,537.75p 1,548.75p 8864241
17/02/2021 1,582.25p 1,600.30p 1,575.75p 1,595.50p 4850466
16/02/2021 1,611.25p 1,618.50p 1,583.50p 1,591.25p 4783343
15/02/2021 1,604.00p 1,619.99p 1,576.75p 1,609.00p 4962684
12/02/2021 1,575.25p 1,598.25p 1,566.50p 1,597.50p 5690769
11/02/2021 1,593.75p 1,603.75p 1,569.00p 1,569.00p 7107735
10/02/2021 1,608.25p 1,614.75p 1,582.75p 1,593.75p 6451738
09/02/2021 1,585.50p 1,605.25p 1,581.25p 1,596.25p 5437362
08/02/2021 1,593.75p 1,612.95p 1,582.25p 1,587.50p 7114035
05/02/2021 1,597.50p 1,615.50p 1,570.50p 1,582.25p 8858590
04/02/2021 1,600.00p 1,655.37p 1,597.00p 1,606.25p 12016682
03/02/2021 1,712.00p 1,731.25p 1,602.50p 1,602.50p 19896772
02/02/2021 1,691.50p 1,713.75p 1,686.25p 1,710.00p 4078402
01/02/2021 1,700.00p 1,708.88p 1,689.75p 1,696.25p 5951326
29/01/2021 1,702.50p 1,717.41p 1,690.25p 1,696.25p 7008065
28/01/2021 1,734.75p 1,749.50p 1,721.11p 1,734.00p 5384450
27/01/2021 1,766.00p 1,767.75p 1,744.00p 1,751.00p 6913704
26/01/2021 1,756.25p 1,779.25p 1,756.25p 1,762.25p 5186329
25/01/2021 1,737.50p 1,770.00p 1,731.75p 1,756.25p 4939022
22/01/2021 1,709.25p 1,730.00p 1,701.08p 1,725.25p 4943817
21/01/2021 1,729.75p 1,734.00p 1,704.64p 1,706.00p 6868010
20/01/2021 1,746.25p 1,762.75p 1,717.25p 1,724.75p 7178538
19/01/2021 1,755.50p 1,770.25p 1,749.75p 1,763.00p 4076715
18/01/2021 1,761.25p 1,766.50p 1,748.25p 1,750.00p 3284018
15/01/2021 1,732.25p 1,768.74p 1,725.25p 1,767.00p 6090490
14/01/2021 1,713.25p 1,745.75p 1,706.75p 1,741.75p 8561229
13/01/2021 1,700.25p 1,723.00p 1,700.25p 1,715.75p 5601637
12/01/2021 1,744.25p 1,748.75p 1,708.75p 1,708.75p 6452135
11/01/2021 1,756.50p 1,766.25p 1,738.50p 1,743.75p 5510986
08/01/2021 1,750.75p 1,760.50p 1,733.00p 1,760.50p 5453448
07/01/2021 1,808.25p 1,808.25p 1,735.75p 1,747.50p 6057050
06/01/2021 1,718.75p 1,778.75p 1,705.75p 1,760.50p 7071555
05/01/2021 1,725.25p 1,732.75p 1,711.00p 1,719.25p 4471835
04/01/2021 1,697.75p 1,736.42p 1,696.75p 1,720.00p 5514558
31/12/2020 1,687.50p 1,697.00p 1,670.75p 1,677.50p 2962462
30/12/2020 1,711.25p 1,728.00p 1,697.00p 1,697.50p 3602740
29/12/2020 1,689.25p 1,728.25p 1,688.12p 1,707.25p 5635160
24/12/2020 1,668.75p 1,676.75p 1,661.00p 1,665.75p 1926934
23/12/2020 1,679.75p 1,679.75p 1,662.75p 1,671.75p 3983718
22/12/2020 1,672.50p 1,688.75p 1,663.00p 1,687.25p 4492745
21/12/2020 1,709.50p 1,720.50p 1,670.00p 1,675.50p 6466310
18/12/2020 1,706.25p 1,722.25p 1,693.16p 1,695.50p 9379030
17/12/2020 1,709.75p 1,730.51p 1,697.75p 1,705.50p 6072615
16/12/2020 1,706.25p 1,726.50p 1,701.50p 1,705.25p 7727947
15/12/2020 1,731.75p 1,733.75p 1,694.75p 1,697.50p 6792750
14/12/2020 1,762.00p 1,770.75p 1,741.00p 1,741.00p 7221404
11/12/2020 1,775.00p 1,786.12p 1,759.25p 1,766.50p 5734584
10/12/2020 1,766.50p 1,792.75p 1,750.00p 1,771.75p 5220505
09/12/2020 1,757.25p 1,768.25p 1,738.00p 1,748.50p 5982698
08/12/2020 1,738.50p 1,756.25p 1,724.75p 1,756.25p 4971279
07/12/2020 1,745.50p 1,773.25p 1,739.25p 1,747.25p 5303799
04/12/2020 1,725.50p 1,747.50p 1,721.75p 1,732.50p 5956190
03/12/2020 1,741.25p 1,748.50p 1,708.75p 1,718.50p 6888638
02/12/2020 1,728.25p 1,750.50p 1,720.96p 1,742.00p 6325934
01/12/2020 1,701.00p 1,743.25p 1,701.00p 1,726.25p 6996507
30/11/2020 1,730.75p 1,746.00p 1,712.50p 1,712.50p 10150479
27/11/2020 1,725.75p 1,739.25p 1,716.50p 1,729.50p 12786717

*Close Price adjusted for both dividends and splits