GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/03/2017 2,106.25p 2,111.87p 2,081.88p 2,098.13p 7551210
28/03/2017 2,091.25p 2,122.50p 2,086.67p 2,096.25p 5926466
27/03/2017 2,081.88p 2,096.46p 2,073.75p 2,096.25p 5559058
24/03/2017 2,096.88p 2,096.88p 2,077.81p 2,088.13p 5578716
23/03/2017 2,088.75p 2,095.62p 2,078.75p 2,093.75p 5006350
22/03/2017 2,093.75p 2,108.42p 2,086.87p 2,088.13p 7860942
21/03/2017 2,111.25p 2,111.25p 2,091.25p 2,100.63p 6479560
20/03/2017 2,102.50p 2,111.87p 2,095.62p 2,110.63p 4027674
17/03/2017 2,103.13p 2,115.83p 2,087.81p 2,109.38p 14779451
16/03/2017 2,106.88p 2,116.87p 2,098.75p 2,113.13p 7632347
15/03/2017 2,108.75p 2,114.38p 2,100.00p 2,103.13p 5059262
14/03/2017 2,105.00p 2,115.63p 2,101.40p 2,110.63p 5083906
13/03/2017 2,090.00p 2,101.88p 2,081.25p 2,096.88p 4090870
10/03/2017 2,093.75p 2,098.75p 2,083.44p 2,090.63p 5061121
09/03/2017 2,081.88p 2,093.75p 2,074.37p 2,089.37p 5357031
08/03/2017 2,088.13p 2,097.50p 2,056.88p 2,089.37p 7657845
07/03/2017 2,102.50p 2,110.00p 2,081.25p 2,093.75p 6549177
06/03/2017 2,100.00p 2,110.63p 2,094.37p 2,105.62p 4080274
03/03/2017 2,088.75p 2,116.31p 2,086.87p 2,110.00p 6111728
02/03/2017 2,074.37p 2,094.37p 2,071.88p 2,094.37p 7293841
01/03/2017 2,064.37p 2,083.33p 2,052.50p 2,083.13p 8207955
28/02/2017 2,062.50p 2,067.50p 2,049.37p 2,060.00p 7740790
27/02/2017 2,057.50p 2,062.66p 2,043.75p 2,055.62p 4594194
24/02/2017 2,039.38p 2,073.75p 2,023.75p 2,049.37p 5003485
23/02/2017 2,038.13p 2,064.37p 2,029.86p 2,040.63p 4788446
22/02/2017 2,062.50p 2,068.75p 2,044.13p 2,066.88p 6304550
21/02/2017 2,045.62p 2,061.88p 2,043.75p 2,056.88p 6841387
20/02/2017 2,043.75p 2,052.50p 2,037.50p 2,045.62p 6143432
17/02/2017 2,027.50p 2,049.54p 2,013.75p 2,049.37p 11230598
16/02/2017 2,006.88p 2,032.81p 2,001.25p 2,021.25p 8952960
15/02/2017 1,993.12p 1,995.14p 1,977.50p 1,993.12p 6681846
14/02/2017 1,962.50p 1,989.20p 1,953.13p 1,971.25p 8675349
13/02/2017 1,981.88p 1,985.63p 1,968.75p 1,975.00p 7094797
10/02/2017 1,982.50p 1,995.00p 1,967.50p 1,988.75p 8043686
09/02/2017 1,953.75p 1,986.87p 1,944.71p 1,971.25p 7791233
08/02/2017 1,945.00p 1,966.25p 1,896.88p 1,953.13p 11389809
07/02/2017 1,955.62p 1,970.00p 1,950.63p 1,953.13p 7229698
06/02/2017 1,938.13p 1,954.38p 1,931.25p 1,945.00p 5100524
03/02/2017 1,934.38p 1,943.12p 1,929.38p 1,934.38p 4756998
02/02/2017 1,905.00p 1,935.00p 1,898.13p 1,921.88p 5683592
01/02/2017 1,927.50p 1,963.31p 1,916.25p 1,918.75p 5613728
31/01/2017 1,926.25p 1,929.38p 1,908.36p 1,910.00p 7757655
30/01/2017 1,893.75p 1,918.75p 1,889.37p 1,916.88p 5854666
27/01/2017 1,911.25p 1,911.25p 1,895.00p 1,900.00p 8312722
26/01/2017 1,911.25p 1,916.25p 1,901.87p 1,911.25p 7466195
25/01/2017 1,913.75p 1,919.38p 1,898.75p 1,902.50p 5914389
24/01/2017 1,925.00p 1,926.87p 1,896.49p 1,904.37p 6009885
23/01/2017 1,921.25p 1,924.37p 1,902.50p 1,908.75p 6154684
20/01/2017 1,937.50p 1,948.03p 1,928.13p 1,933.12p 5055766
19/01/2017 1,951.87p 1,958.75p 1,936.25p 1,941.25p 6181157
18/01/2017 1,953.13p 1,958.75p 1,940.63p 1,950.63p 7857523
17/01/2017 1,967.50p 1,976.87p 1,937.50p 1,939.38p 6770683
16/01/2017 1,989.37p 2,000.62p 1,974.37p 1,975.63p 4855866
13/01/2017 1,975.00p 1,982.05p 1,963.75p 1,981.88p 6171117
12/01/2017 1,974.37p 1,974.37p 1,952.50p 1,957.50p 9246993
11/01/2017 1,989.37p 2,006.88p 1,973.75p 1,976.87p 5646926
10/01/2017 2,005.62p 2,025.00p 1,988.13p 1,992.50p 4295129
09/01/2017 1,986.87p 2,003.13p 1,977.50p 1,995.00p 5138557
06/01/2017 1,976.87p 1,988.13p 1,971.25p 1,979.38p 3773594
05/01/2017 1,964.37p 1,980.62p 1,960.63p 1,979.38p 4939458
04/01/2017 1,955.62p 1,966.28p 1,944.38p 1,964.37p 4937018
03/01/2017 1,954.38p 1,967.52p 1,940.00p 1,952.50p 6318018
30/12/2016 1,945.00p 1,952.50p 1,940.00p 1,952.50p 3362333
29/12/2016 1,928.75p 1,954.38p 1,926.87p 1,953.13p 4389154
28/12/2016 1,936.25p 1,950.63p 1,926.03p 1,939.38p 4283242
23/12/2016 1,923.75p 1,936.25p 1,923.13p 1,936.25p 1557745
22/12/2016 1,907.50p 1,931.20p 1,905.62p 1,930.62p 3949818
21/12/2016 1,912.50p 1,921.48p 1,904.32p 1,910.00p 3609726
20/12/2016 1,918.12p 1,945.83p 1,909.38p 1,921.25p 7458409
19/12/2016 1,912.50p 1,920.00p 1,891.25p 1,916.25p 4777451
16/12/2016 1,901.25p 1,934.50p 1,897.37p 1,907.50p 10612166
15/12/2016 1,875.00p 1,904.37p 1,860.00p 1,894.38p 7950681
14/12/2016 1,870.00p 1,874.96p 1,856.48p 1,862.50p 6459702
13/12/2016 1,845.63p 1,880.62p 1,839.37p 1,875.63p 6747306
12/12/2016 1,851.25p 1,853.13p 1,830.62p 1,838.75p 7793196
09/12/2016 1,832.50p 1,853.13p 1,828.75p 1,847.50p 13419621
08/12/2016 1,831.88p 1,837.50p 1,821.02p 1,825.00p 8410748
07/12/2016 1,828.75p 1,839.37p 1,816.88p 1,828.13p 9806826
06/12/2016 1,821.88p 1,828.75p 1,808.12p 1,825.00p 5701263
05/12/2016 1,823.75p 1,855.00p 1,822.19p 1,823.75p 5891155
02/12/2016 1,827.50p 1,839.37p 1,814.38p 1,833.75p 5233858
01/12/2016 1,841.87p 1,860.37p 1,823.36p 1,835.63p 9302526
30/11/2016 1,883.75p 1,900.63p 1,868.81p 1,869.38p 13679635
29/11/2016 1,902.50p 1,924.19p 1,880.46p 1,885.00p 7023902
28/11/2016 1,917.50p 1,930.00p 1,905.00p 1,909.38p 4768670
25/11/2016 1,900.00p 1,935.00p 1,900.00p 1,925.63p 5956578
24/11/2016 1,886.87p 1,919.69p 1,882.50p 1,903.75p 4994478
23/11/2016 1,898.13p 1,904.32p 1,872.34p 1,881.25p 8418678
22/11/2016 1,895.62p 1,923.13p 1,876.71p 1,879.38p 7703146
21/11/2016 1,908.75p 1,910.00p 1,885.63p 1,894.38p 6792845
18/11/2016 1,912.50p 1,918.75p 1,895.62p 1,903.13p 5337707
17/11/2016 1,904.37p 1,905.00p 1,879.38p 1,904.37p 8674010
16/11/2016 1,920.00p 1,923.13p 1,902.20p 1,907.50p 6081264
15/11/2016 1,932.50p 1,958.68p 1,913.13p 1,918.12p 6901997
14/11/2016 1,931.88p 1,943.75p 1,916.25p 1,921.88p 6150038
11/11/2016 1,968.75p 1,970.63p 1,911.79p 1,918.12p 9580947
10/11/2016 2,019.38p 2,025.00p 1,944.78p 1,966.87p 11328966
09/11/2016 1,963.75p 2,020.63p 1,959.38p 1,999.37p 18037420
08/11/2016 1,935.00p 1,954.38p 1,930.00p 1,946.25p 7252135
07/11/2016 1,935.00p 1,960.95p 1,926.25p 1,936.25p 6802302
04/11/2016 1,915.00p 1,943.12p 1,897.27p 1,910.63p 9812398
03/11/2016 1,985.63p 2,008.11p 1,940.94p 1,942.50p 9186507
02/11/2016 2,003.13p 2,030.00p 1,998.75p 2,008.13p 9474854
01/11/2016 2,008.13p 2,021.25p 1,996.02p 2,005.00p 7189834
31/10/2016 2,029.38p 2,043.12p 2,005.00p 2,023.12p 8723082
28/10/2016 2,053.13p 2,057.92p 2,028.75p 2,034.38p 14629181
27/10/2016 2,033.12p 2,060.63p 2,020.63p 2,038.13p 8982219
26/10/2016 2,045.00p 2,075.00p 1,990.31p 2,033.12p 11145738
25/10/2016 2,061.88p 2,064.37p 2,035.00p 2,036.87p 10470713
24/10/2016 2,085.00p 2,087.50p 2,050.84p 2,051.25p 7380490
21/10/2016 2,075.63p 2,083.13p 2,061.25p 2,073.12p 10739898
20/10/2016 2,084.38p 2,091.25p 2,061.88p 2,081.88p 7095065
19/10/2016 2,083.75p 2,087.50p 2,070.63p 2,081.25p 4625839
18/10/2016 2,083.75p 2,096.88p 2,071.25p 2,083.75p 6446920
17/10/2016 2,100.63p 2,112.50p 2,080.83p 2,081.25p 8462814
14/10/2016 2,126.25p 2,132.50p 2,110.58p 2,113.75p 7185809
13/10/2016 2,135.62p 2,137.50p 2,104.37p 2,125.00p 8694423
12/10/2016 2,141.88p 2,155.00p 2,121.25p 2,125.00p 5115202
11/10/2016 2,152.50p 2,181.95p 2,142.50p 2,148.75p 6008538
10/10/2016 2,145.00p 2,158.75p 2,131.88p 2,153.13p 4976689
07/10/2016 2,112.50p 2,145.22p 2,106.25p 2,136.25p 7124678
06/10/2016 2,118.12p 2,118.12p 2,093.13p 2,100.63p 5200275
05/10/2016 2,113.75p 2,116.25p 2,098.75p 2,111.25p 5605398
04/10/2016 2,091.25p 2,135.62p 2,086.25p 2,120.00p 15594386
03/10/2016 2,065.63p 2,092.99p 2,045.00p 2,081.25p 7495934
30/09/2016 2,056.25p 2,056.25p 2,032.31p 2,053.75p 7465195
29/09/2016 2,067.50p 2,080.62p 2,052.50p 2,059.38p 4780509
28/09/2016 2,057.50p 2,088.75p 2,056.25p 2,068.75p 5020962
27/09/2016 2,056.25p 2,067.50p 2,033.75p 2,046.88p 4101130
26/09/2016 2,060.00p 2,061.25p 2,041.87p 2,041.87p 4311595
23/09/2016 2,061.88p 2,068.54p 2,054.37p 2,066.25p 3713775
22/09/2016 2,049.37p 2,066.37p 2,036.25p 2,061.25p 4673587
21/09/2016 2,068.75p 2,070.53p 2,034.38p 2,036.87p 5389621
20/09/2016 2,036.25p 2,069.94p 2,028.28p 2,056.25p 6961870
19/09/2016 2,034.38p 2,057.50p 2,030.63p 2,056.88p 6416715
16/09/2016 2,031.25p 2,048.13p 2,016.25p 2,020.00p 10671317
15/09/2016 2,023.12p 2,032.28p 2,008.75p 2,030.00p 5698675
14/09/2016 1,982.50p 2,027.50p 1,979.38p 2,016.88p 6879106
13/09/2016 2,000.62p 2,034.74p 1,995.00p 1,996.25p 8029138
12/09/2016 1,980.00p 2,000.00p 1,976.87p 1,990.00p 5746452
09/09/2016 2,026.25p 2,030.00p 1,993.12p 1,999.37p 6259254
08/09/2016 2,038.75p 2,055.62p 2,026.87p 2,030.63p 6129128
07/09/2016 2,031.87p 2,041.87p 2,022.50p 2,040.63p 5222690
06/09/2016 2,063.12p 2,116.25p 2,032.46p 2,039.38p 4294762
05/09/2016 2,065.00p 2,077.50p 2,050.12p 2,055.62p 3552174
02/09/2016 2,003.13p 2,076.87p 2,001.25p 2,068.75p 10497006
01/09/2016 2,058.75p 2,060.63p 1,996.25p 1,999.37p 6663798
31/08/2016 2,051.25p 2,063.12p 2,037.50p 2,048.75p 6323542
30/08/2016 2,056.25p 2,066.25p 2,049.37p 2,055.62p 5737010
26/08/2016 2,068.12p 2,068.12p 2,048.75p 2,061.88p 5320538
25/08/2016 2,051.88p 2,070.63p 2,036.15p 2,066.25p 7275606
24/08/2016 2,076.25p 2,095.23p 2,065.16p 2,073.12p 3393527
23/08/2016 2,087.50p 2,091.25p 2,075.00p 2,077.50p 3672910
22/08/2016 2,089.37p 2,098.13p 2,064.37p 2,080.00p 4171563
19/08/2016 2,093.75p 2,100.00p 2,081.25p 2,085.62p 4961640
18/08/2016 2,106.88p 2,108.82p 2,087.46p 2,093.13p 5236563
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

*Close Price adjusted for both dividends and splits