GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/07/2022 2,195.00p 2,232.25p 2,184.75p 2,232.00p 4871314
30/06/2022 2,209.75p 2,221.75p 2,187.00p 2,207.00p 5078132
29/06/2022 2,197.25p 2,241.25p 2,189.25p 2,241.25p 5128789
28/06/2022 2,216.00p 2,229.64p 2,204.50p 2,207.50p 8958717
27/06/2022 2,197.50p 2,212.50p 2,186.25p 2,205.25p 8709883
24/06/2022 2,167.75p 2,195.25p 2,161.25p 2,195.25p 5001901
23/06/2022 2,117.50p 2,161.00p 2,114.00p 2,149.50p 5141165
22/06/2022 2,108.25p 2,137.50p 2,099.91p 2,132.25p 14482912
21/06/2022 2,125.00p 2,131.75p 2,105.00p 2,114.50p 4933766
20/06/2022 2,105.75p 2,126.75p 2,105.25p 2,124.00p 1952305
17/06/2022 2,099.75p 2,113.25p 2,082.50p 2,104.50p 13648163
16/06/2022 2,132.50p 2,142.75p 2,089.25p 2,090.00p 9917632
15/06/2022 2,136.75p 2,162.50p 2,132.75p 2,148.25p 11308102
14/06/2022 2,167.75p 3,408.16p 2,124.35p 2,140.25p 7270438
13/06/2022 2,169.25p 2,190.25p 2,155.00p 2,170.75p 6785672
10/06/2022 2,186.00p 2,195.25p 2,133.75p 2,170.75p 7324391
09/06/2022 2,165.75p 2,187.00p 2,135.50p 2,137.25p 6321773
08/06/2022 2,168.75p 2,195.00p 2,157.25p 2,188.75p 13811107
07/06/2022 2,125.50p 2,157.50p 2,118.75p 2,149.50p 7264711
06/06/2022 2,152.50p 2,161.00p 2,118.00p 2,118.75p 4381735
01/06/2022 2,178.75p 2,189.50p 2,131.25p 2,134.75p 4093217
31/05/2022 2,160.75p 2,177.25p 2,157.75p 2,165.75p 14719798
30/05/2022 2,168.00p 2,172.75p 2,144.75p 2,160.00p 3437208
27/05/2022 2,186.75p 2,190.00p 2,159.50p 2,166.50p 4904852
26/05/2022 2,231.25p 2,231.50p 2,192.25p 2,192.25p 4984040
25/05/2022 2,235.75p 2,237.50p 2,216.50p 2,218.75p 4848075
24/05/2022 2,204.75p 2,240.25p 2,203.30p 2,227.50p 9238245
23/05/2022 2,230.25p 2,231.75p 2,203.00p 2,227.50p 4999590
20/05/2022 2,185.00p 2,215.00p 2,177.25p 2,205.00p 6527182
19/05/2022 2,186.50p 2,196.00p 2,140.00p 2,164.50p 9164742
18/05/2022 2,229.00p 2,257.33p 2,211.75p 2,212.75p 5561028
17/05/2022 2,245.00p 2,245.00p 2,216.50p 2,232.75p 4146797
16/05/2022 2,191.00p 2,248.00p 2,183.75p 2,248.00p 6384991
13/05/2022 2,164.00p 2,201.25p 2,153.50p 2,194.25p 5160686
12/05/2022 2,150.75p 2,158.25p 2,128.75p 2,141.50p 5497415
11/05/2022 2,181.75p 2,184.18p 2,146.50p 2,175.00p 12068474
10/05/2022 2,172.75p 2,190.13p 2,154.00p 2,181.75p 4982123
09/05/2022 2,205.25p 2,208.50p 2,168.50p 2,171.00p 4367476
06/05/2022 2,229.25p 2,234.25p 2,200.00p 2,211.25p 9620895
05/05/2022 2,210.50p 2,241.75p 2,209.75p 2,225.75p 4810823
04/05/2022 2,231.25p 2,240.50p 2,208.50p 2,214.00p 4267212
03/05/2022 2,207.75p 2,243.50p 2,206.75p 2,243.50p 11366169
29/04/2022 2,249.75p 2,271.25p 2,232.25p 2,246.25p 7797004
28/04/2022 2,242.25p 2,264.75p 2,226.50p 2,263.00p 6996147
27/04/2022 2,187.50p 2,265.00p 2,183.00p 2,246.25p 8743718
26/04/2022 2,191.50p 2,200.25p 2,184.25p 2,174.00p 1348331
25/04/2022 2,150.00p 2,178.75p 2,130.75p 2,174.00p 5302665
22/04/2022 2,184.75p 2,188.75p 2,172.95p 2,177.50p 5337874
21/04/2022 2,185.50p 2,187.75p 2,169.50p 2,181.00p 6936670
20/04/2022 2,190.75p 2,196.50p 2,167.50p 2,176.00p 6768000
19/04/2022 2,197.75p 2,210.25p 2,180.20p 2,199.50p 11398186
14/04/2022 2,215.75p 2,233.00p 2,203.95p 2,216.25p 9422538
13/04/2022 2,225.00p 2,252.00p 2,212.00p 2,226.50p 5913047
12/04/2022 2,219.50p 2,237.00p 2,202.75p 2,229.75p 7070326
11/04/2022 2,213.75p 2,235.00p 2,209.25p 2,229.75p 6351918
08/04/2022 2,187.50p 2,224.75p 2,184.50p 2,223.25p 8045056
07/04/2022 2,173.50p 2,182.28p 2,155.50p 2,176.25p 8821042
06/04/2022 2,119.00p 2,156.00p 2,116.25p 2,156.00p 9083231
05/04/2022 2,083.00p 2,134.54p 2,072.82p 2,129.75p 5357306
04/04/2022 2,084.00p 2,085.77p 2,060.50p 2,066.00p 3215866
01/04/2022 2,064.00p 2,077.73p 2,058.00p 2,070.75p 3938820
31/03/2022 2,067.75p 2,083.50p 2,059.00p 2,059.00p 5398863
30/03/2022 2,042.50p 2,076.00p 2,036.03p 2,076.00p 6264818
29/03/2022 2,055.25p 2,079.75p 2,039.75p 2,051.75p 5252230
28/03/2022 2,035.00p 2,065.25p 2,028.00p 2,050.00p 4712009
25/03/2022 2,029.00p 2,039.28p 2,019.27p 2,029.50p 3724440
24/03/2022 2,010.00p 2,041.25p 2,009.16p 2,032.00p 3603098
23/03/2022 2,024.75p 2,034.25p 2,012.25p 2,015.75p 4856969
22/03/2022 2,029.25p 2,031.50p 2,012.50p 2,027.75p 11553227
21/03/2022 2,009.00p 2,025.50p 2,003.50p 2,020.00p 11445722
18/03/2022 2,021.50p 2,026.75p 1,992.50p 2,012.50p 18033846
17/03/2022 1,977.50p 2,022.25p 1,966.50p 2,022.25p 4759192
16/03/2022 1,984.75p 1,988.75p 1,958.00p 1,977.25p 9198631
15/03/2022 1,929.00p 1,962.50p 1,922.89p 1,962.50p 5360615
14/03/2022 1,935.00p 1,963.50p 1,918.25p 1,950.75p 5293312
11/03/2022 1,918.25p 1,946.25p 1,913.66p 1,933.25p 6172524
10/03/2022 1,936.50p 1,945.50p 1,903.50p 1,915.00p 7361683
09/03/2022 1,942.50p 1,942.50p 1,907.25p 1,933.25p 8490978
08/03/2022 1,851.00p 1,885.75p 1,842.00p 1,885.75p 7644786
07/03/2022 1,825.00p 1,867.00p 1,806.75p 1,855.00p 10479200
04/03/2022 1,906.25p 1,915.25p 1,843.25p 1,860.75p 9901154
03/03/2022 1,930.25p 1,937.00p 1,905.75p 1,907.50p 4513989
02/03/2022 1,932.75p 1,948.72p 1,898.75p 1,937.75p 7327219
01/03/2022 1,949.00p 1,951.25p 1,911.25p 1,931.25p 4408273
28/02/2022 1,924.50p 1,949.25p 1,904.75p 1,931.75p 7067280
25/02/2022 1,886.00p 1,961.25p 1,877.95p 1,955.00p 5863652
24/02/2022 1,912.50p 1,935.00p 1,881.50p 1,881.75p 8839069
23/02/2022 1,950.00p 1,979.00p 1,948.25p 1,966.25p 5905038
22/02/2022 1,927.50p 1,952.12p 1,912.50p 1,947.00p 15298805
21/02/2022 1,956.25p 1,973.75p 1,940.50p 1,951.75p 2909637
18/02/2022 1,952.00p 1,982.00p 1,945.25p 1,958.75p 6275886
17/02/2022 1,970.25p 1,978.00p 1,953.75p 1,974.50p 5911255
16/02/2022 1,996.00p 1,997.25p 1,968.00p 1,970.00p 5877281
15/02/2022 1,965.00p 2,001.25p 1,961.50p 1,997.25p 6727098
14/02/2022 2,025.25p 2,025.75p 1,959.00p 1,964.00p 8572833
11/02/2022 2,022.00p 2,031.25p 2,000.75p 2,024.25p 8590072
10/02/2022 2,034.50p 2,068.75p 2,016.05p 2,051.25p 5323506
09/02/2022 2,045.00p 2,083.75p 2,013.75p 2,026.00p 6038119
08/02/2022 2,050.00p 2,073.25p 2,039.75p 2,054.75p 5092788
07/02/2022 2,042.00p 2,057.50p 2,034.25p 2,047.75p 9224817
04/02/2022 2,051.25p 2,059.50p 2,039.50p 2,043.75p 4498853
03/02/2022 2,067.00p 2,074.50p 2,035.75p 2,035.75p 5284747
02/02/2022 2,073.75p 2,078.25p 2,047.25p 2,062.50p 4755124
01/02/2022 2,053.00p 2,076.00p 2,044.87p 2,055.25p 5986378
31/01/2022 2,089.00p 2,090.50p 2,051.50p 2,053.75p 5048244
28/01/2022 2,112.50p 2,121.13p 2,067.50p 2,076.25p 12413581
27/01/2022 2,026.00p 2,104.25p 2,023.00p 2,101.25p 6246671
26/01/2022 2,038.50p 2,047.50p 2,024.75p 2,039.75p 7286955
25/01/2022 2,021.75p 2,021.75p 1,992.00p 2,018.00p 5406359
24/01/2022 2,052.75p 2,057.50p 2,018.25p 2,018.25p 6017978
21/01/2022 2,034.00p 2,067.25p 2,026.00p 2,059.00p 7955950
20/01/2022 2,071.00p 2,072.75p 2,026.00p 2,045.75p 6661166
19/01/2022 2,116.75p 2,133.00p 2,083.00p 2,083.00p 8052908
18/01/2022 2,127.25p 2,134.13p 2,108.25p 2,126.50p 8307332
17/01/2022 2,150.50p 2,171.25p 2,115.00p 2,134.75p 10816064
14/01/2022 2,028.00p 2,063.25p 2,026.00p 2,051.25p 4105212
13/01/2022 2,042.00p 2,049.50p 2,032.25p 2,039.00p 7765092
12/01/2022 2,043.25p 2,053.50p 2,036.25p 2,045.00p 8107187
11/01/2022 2,015.75p 2,044.00p 2,015.75p 2,039.50p 5637663
10/01/2022 2,000.00p 2,017.75p 1,985.09p 2,014.25p 9690885
07/01/2022 1,976.25p 1,998.00p 1,973.50p 1,998.00p 4112347
06/01/2022 1,984.50p 1,999.66p 1,975.75p 1,986.00p 3197206
05/01/2022 1,985.00p 2,009.00p 1,981.50p 2,006.25p 4303463
04/01/2022 1,988.25p 2,009.75p 1,975.00p 1,996.75p 5387394
31/12/2021 2,004.50p 2,029.75p 2,001.25p 2,008.25p 1616333
30/12/2021 2,023.75p 2,035.98p 2,020.50p 2,022.50p 1923681
29/12/2021 2,026.25p 2,034.25p 2,018.00p 2,021.75p 3360478
24/12/2021 2,012.50p 2,023.50p 2,001.75p 2,017.50p 770564
23/12/2021 2,016.25p 2,024.00p 1,996.75p 2,017.75p 2275560
22/12/2021 2,016.25p 2,018.25p 1,999.00p 2,018.25p 3076634
21/12/2021 1,992.00p 2,009.75p 1,990.00p 2,009.75p 5176220
20/12/2021 1,982.25p 1,996.25p 1,968.50p 1,989.75p 5478401
17/12/2021 2,025.00p 2,030.75p 2,010.88p 2,016.75p 11161581
16/12/2021 2,028.00p 2,030.25p 1,988.03p 2,023.25p 23257450
15/12/2021 2,002.75p 2,010.75p 1,986.75p 2,010.75p 5614174
14/12/2021 2,015.00p 2,023.50p 1,988.13p 1,997.50p 3670832

*Close Price adjusted for both dividends and splits