GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/10/2024 1,474.00p 1,477.50p 1,461.00p 1,464.00p 4097146
18/10/2024 1,489.50p 1,500.00p 1,465.50p 1,476.00p 7415669
17/10/2024 1,504.50p 1,506.06p 1,491.50p 1,496.50p 5118992
16/10/2024 1,491.50p 1,504.50p 1,484.50p 1,496.00p 6499964
15/10/2024 1,494.00p 1,501.00p 1,479.32p 1,494.00p 8575571
14/10/2024 1,483.00p 1,501.00p 1,482.50p 1,494.50p 8340854
11/10/2024 1,494.00p 1,503.00p 1,477.50p 1,480.00p 8855930
10/10/2024 1,559.50p 1,559.50p 1,499.81p 1,505.00p 18070414
09/10/2024 1,447.00p 1,460.00p 1,441.50p 1,458.00p 8111549
08/10/2024 1,471.50p 1,481.50p 1,446.50p 1,453.00p 7705179
07/10/2024 1,470.00p 1,488.50p 1,465.62p 1,480.00p 9281040
04/10/2024 1,456.00p 1,462.00p 1,439.00p 1,459.50p 7532470
03/10/2024 1,487.00p 1,489.50p 1,455.94p 1,460.50p 7683152
02/10/2024 1,514.00p 1,517.50p 1,495.00p 1,495.50p 8568388
01/10/2024 1,510.00p 1,523.00p 1,487.75p 1,521.50p 7212617
30/09/2024 1,526.00p 1,536.00p 1,513.83p 1,516.50p 6970965
27/09/2024 1,525.00p 1,541.50p 1,524.00p 1,537.00p 5889268
26/09/2024 1,527.00p 1,538.50p 1,513.00p 1,522.00p 7041926
25/09/2024 1,532.50p 1,537.00p 1,520.00p 1,527.00p 5839930
24/09/2024 1,528.00p 1,532.50p 1,513.50p 1,530.50p 7337165
23/09/2024 1,525.00p 1,542.50p 1,522.50p 1,527.50p 7705519
20/09/2024 1,558.00p 1,567.00p 1,534.14p 1,536.00p 15431722
19/09/2024 1,605.50p 1,610.00p 1,557.00p 1,574.50p 7721337
18/09/2024 1,605.00p 1,612.00p 1,595.50p 1,604.00p 19853084
17/09/2024 1,645.00p 1,649.25p 1,606.50p 1,609.50p 5669769
16/09/2024 1,628.00p 1,634.00p 1,619.89p 1,632.00p 2580503
13/09/2024 1,625.50p 1,640.58p 1,624.00p 1,633.50p 4637281
12/09/2024 1,664.50p 1,668.00p 1,638.50p 1,638.50p 8983008
11/09/2024 1,656.00p 1,675.00p 1,652.83p 1,654.50p 7358116
10/09/2024 1,663.50p 1,678.00p 1,656.50p 1,671.00p 5947492
09/09/2024 1,665.00p 1,678.68p 1,651.33p 1,663.50p 4544110
06/09/2024 1,635.00p 1,660.00p 1,631.00p 1,651.50p 5818505
05/09/2024 1,668.00p 1,671.00p 1,634.50p 1,639.00p 6528175
04/09/2024 1,644.00p 1,664.00p 1,638.50p 1,664.00p 3190652
03/09/2024 1,650.00p 1,667.00p 1,649.00p 1,655.00p 7947412
02/09/2024 1,660.00p 1,664.50p 1,640.00p 1,650.50p 5002784
30/08/2024 1,653.00p 1,668.00p 1,653.00p 1,657.00p 10049288
29/08/2024 1,662.50p 1,669.50p 1,649.00p 1,651.50p 3169458
28/08/2024 1,652.00p 1,662.72p 1,632.50p 1,651.50p 7651657
27/08/2024 1,607.50p 1,630.50p 1,607.50p 1,618.00p 10440921
23/08/2024 1,600.50p 1,608.00p 1,595.50p 1,602.50p 5224228
22/08/2024 1,595.50p 1,602.50p 1,592.00p 1,597.00p 5388052
21/08/2024 1,593.00p 1,604.00p 1,588.00p 1,596.00p 9706960
20/08/2024 1,597.50p 1,601.00p 1,582.00p 1,592.00p 2110847
19/08/2024 1,588.00p 1,598.08p 1,583.50p 1,591.00p 1359104
16/08/2024 1,594.00p 1,599.00p 1,586.38p 1,591.00p 3002601
15/08/2024 1,591.50p 1,606.50p 1,585.04p 1,596.00p 15070560
14/08/2024 1,594.00p 1,603.50p 1,591.00p 1,597.50p 3789488
13/08/2024 1,571.50p 1,592.50p 1,566.00p 1,592.50p 3669134
12/08/2024 1,570.50p 1,581.50p 1,565.00p 1,572.00p 4000391
09/08/2024 1,563.50p 1,572.00p 1,547.50p 1,565.50p 5529834
08/08/2024 1,546.00p 1,570.00p 1,539.00p 1,560.00p 5491225
07/08/2024 1,523.00p 1,543.50p 1,518.50p 1,535.00p 3417784
06/08/2024 1,557.00p 1,558.50p 1,510.50p 1,521.50p 6581115
05/08/2024 1,566.50p 1,582.00p 1,543.50p 1,547.00p 7709588
02/08/2024 1,541.00p 1,591.00p 1,532.50p 1,562.50p 10752186
01/08/2024 1,519.00p 1,531.00p 1,504.50p 1,526.00p 6052945
31/07/2024 1,536.00p 1,550.00p 1,497.00p 1,512.00p 17160560
30/07/2024 1,550.50p 1,561.11p 1,542.50p 1,542.50p 5901367
29/07/2024 1,553.50p 1,572.50p 1,546.00p 1,557.00p 4072700
26/07/2024 1,525.00p 1,557.50p 1,521.50p 1,553.00p 5009269
25/07/2024 1,517.00p 1,533.00p 1,508.50p 1,523.50p 8387581
24/07/2024 1,495.50p 1,510.00p 1,486.00p 1,510.00p 9035865
23/07/2024 1,519.50p 1,539.27p 1,504.00p 1,509.50p 7683868
22/07/2024 1,531.50p 1,533.00p 1,522.00p 1,524.50p 6880475
19/07/2024 1,518.50p 1,538.00p 1,504.00p 1,522.50p 8979285
18/07/2024 1,541.00p 1,552.00p 1,519.00p 1,530.00p 3550270
17/07/2024 1,495.50p 1,533.00p 1,491.50p 1,528.50p 4555601
16/07/2024 1,488.00p 1,507.00p 1,479.50p 1,501.00p 4144489
15/07/2024 1,508.50p 1,526.50p 1,493.50p 1,498.00p 4714964
12/07/2024 1,521.00p 1,530.31p 1,495.50p 1,517.00p 4415652
11/07/2024 1,506.50p 1,516.50p 1,495.50p 1,505.00p 5079052
10/07/2024 1,511.00p 1,520.00p 1,498.00p 1,505.00p 7880606
09/07/2024 1,515.00p 1,526.02p 1,501.50p 1,510.00p 4954706
08/07/2024 1,498.00p 1,520.00p 1,487.00p 1,509.50p 9437947
05/07/2024 1,511.50p 1,527.50p 1,486.00p 1,511.00p 8159280
04/07/2024 1,514.00p 1,524.26p 1,494.00p 1,510.50p 3952151
03/07/2024 1,513.50p 1,513.50p 1,496.50p 1,503.50p 9870378
02/07/2024 1,515.50p 1,535.50p 1,494.00p 1,503.50p 7042415
01/07/2024 1,519.50p 1,539.00p 1,510.50p 1,526.00p 5861276
28/06/2024 1,537.00p 1,541.50p 1,523.00p 1,529.50p 8074685
27/06/2024 1,503.50p 1,537.59p 1,484.00p 1,526.00p 10676213
26/06/2024 1,600.50p 1,612.75p 1,591.00p 1,599.50p 5248786
25/06/2024 1,604.50p 1,618.50p 1,586.50p 1,595.00p 9780486
24/06/2024 1,601.50p 1,628.00p 1,593.00p 1,608.50p 18591194
21/06/2024 1,608.00p 1,628.00p 1,575.00p 1,599.00p 16605831
20/06/2024 1,619.50p 1,629.00p 1,606.00p 1,618.00p 3916018
19/06/2024 1,607.50p 1,620.00p 1,594.00p 1,616.50p 3034393
18/06/2024 1,608.00p 1,619.00p 1,604.50p 1,612.00p 4665493
17/06/2024 1,613.00p 1,613.00p 1,588.75p 1,600.00p 3788158
14/06/2024 1,611.50p 1,616.00p 1,599.50p 1,604.50p 4229876
13/06/2024 1,610.00p 1,618.50p 1,599.50p 1,610.00p 3808054
12/06/2024 1,614.00p 1,621.00p 1,595.00p 1,605.00p 9584092
11/06/2024 1,628.00p 1,640.50p 1,609.00p 1,615.00p 20336250
10/06/2024 1,618.00p 1,639.00p 1,607.00p 1,621.00p 4498283
07/06/2024 1,633.00p 1,650.00p 1,610.81p 1,629.00p 6977551
06/06/2024 1,650.50p 1,661.00p 1,627.50p 1,640.00p 6138735
05/06/2024 1,631.00p 1,663.68p 1,630.50p 1,650.50p 8609749
04/06/2024 1,595.00p 1,626.00p 1,588.00p 1,615.00p 18354982
03/06/2024 1,616.50p 1,637.50p 1,589.00p 1,598.00p 23788320
31/05/2024 1,735.50p 1,766.50p 1,719.50p 1,766.50p 17477210
30/05/2024 1,748.50p 1,760.50p 1,730.00p 1,730.00p 8017924
29/05/2024 1,730.00p 1,750.50p 1,718.50p 1,746.50p 8397352
28/05/2024 1,776.50p 1,787.50p 1,740.00p 1,740.00p 4684364
24/05/2024 1,780.00p 1,793.50p 1,766.50p 1,774.50p 4163120
23/05/2024 1,796.00p 1,808.50p 1,772.50p 1,778.00p 6835376
22/05/2024 1,743.50p 1,792.50p 1,733.50p 1,788.50p 10458091
21/05/2024 1,770.00p 1,786.00p 1,740.00p 1,756.00p 6107110
20/05/2024 1,775.50p 1,778.50p 1,769.00p 1,775.00p 2848451
17/05/2024 1,773.50p 1,779.50p 1,764.50p 1,775.00p 9685447
16/05/2024 1,792.50p 1,823.50p 1,775.50p 1,783.50p 5275085
15/05/2024 1,811.00p 1,820.00p 1,799.00p 1,812.50p 4861313
14/05/2024 1,805.00p 1,821.00p 1,792.00p 1,810.00p 4739248
13/05/2024 1,797.00p 1,810.50p 1,786.00p 1,810.00p 4236120
10/05/2024 1,784.00p 1,799.50p 1,769.50p 1,799.50p 4712787
09/05/2024 1,780.00p 1,789.50p 1,762.50p 1,780.50p 6397700
08/05/2024 1,770.00p 1,776.00p 1,763.50p 1,773.50p 5216401
07/05/2024 1,736.00p 1,767.50p 1,736.00p 1,761.00p 13697081
03/05/2024 1,733.00p 1,743.00p 1,718.00p 1,733.50p 4237105
02/05/2024 1,705.00p 1,739.56p 1,695.50p 1,728.50p 6275118
01/05/2024 1,685.50p 1,718.50p 1,673.00p 1,705.00p 5851350
30/04/2024 1,661.50p 1,679.50p 1,643.00p 1,673.00p 7009940
29/04/2024 1,650.00p 1,677.00p 1,646.00p 1,670.00p 5880657
26/04/2024 1,638.50p 1,655.50p 1,633.99p 1,653.00p 3273134
25/04/2024 1,642.00p 1,656.50p 1,635.00p 1,640.50p 5015380
24/04/2024 1,656.50p 1,661.50p 1,635.50p 1,636.00p 3447340
23/04/2024 1,650.50p 1,656.00p 1,636.50p 1,651.00p 3185579
22/04/2024 1,618.00p 1,647.50p 1,610.50p 1,639.50p 6149245
19/04/2024 1,579.50p 1,600.00p 1,575.00p 1,599.00p 3934406
18/04/2024 1,593.00p 1,600.24p 1,580.00p 1,583.50p 3336021
17/04/2024 1,598.00p 1,603.00p 1,576.50p 1,590.00p 6089878
16/04/2024 1,626.50p 1,627.38p 1,594.50p 1,610.50p 7292116
15/04/2024 1,638.50p 1,648.00p 1,631.00p 1,643.50p 3194497
12/04/2024 1,631.50p 1,651.75p 1,628.50p 1,643.50p 5903813
11/04/2024 1,618.50p 1,642.00p 1,617.50p 1,629.00p 5864713
10/04/2024 1,625.50p 1,628.00p 1,606.50p 1,621.00p 3757760
09/04/2024 1,612.00p 1,617.99p 1,605.50p 1,616.00p 5529466
08/04/2024 1,629.00p 1,629.99p 1,616.00p 1,620.00p 3851451
05/04/2024 1,612.00p 1,629.50p 1,593.50p 1,629.50p 5247100
04/04/2024 1,654.00p 1,671.00p 1,635.00p 1,637.50p 10888614
03/04/2024 1,661.50p 1,665.00p 1,640.00p 1,654.00p 5342316
02/04/2024 1,653.00p 1,693.00p 1,651.50p 1,663.00p 5630578
28/03/2024 1,701.60p 1,713.00p 1,699.21p 1,708.60p 7547306
27/03/2024 1,700.00p 1,706.20p 1,681.20p 1,705.20p 4187966
26/03/2024 1,695.20p 1,701.00p 1,686.40p 1,697.80p 7015850
25/03/2024 1,683.00p 1,694.60p 1,679.40p 1,694.60p 5727005
22/03/2024 1,678.40p 1,694.00p 1,678.40p 1,686.80p 7713774
21/03/2024 1,641.80p 1,681.40p 1,638.60p 1,673.80p 4281119
20/03/2024 1,662.00p 1,664.40p 1,662.00p 1,646.80p 4623996
19/03/2024 1,662.00p 1,666.60p 1,655.60p 1,664.40p 9142424
18/03/2024 1,656.40p 1,663.60p 1,644.80p 1,660.80p 4812302
15/03/2024 1,687.80p 1,692.20p 1,646.40p 1,649.60p 17263592
14/03/2024 1,700.00p 1,700.00p 1,679.40p 1,687.80p 4182216
13/03/2024 1,685.40p 1,696.20p 1,680.80p 1,695.20p 9070024
12/03/2024 1,681.40p 1,688.80p 1,676.40p 1,685.20p 3548705
11/03/2024 1,683.40p 1,687.80p 1,661.20p 1,675.00p 13311239
08/03/2024 1,697.00p 1,699.60p 1,668.80p 1,673.00p 5159447
07/03/2024 1,699.80p 1,719.80p 1,691.81p 1,711.20p 8124222
06/03/2024 1,670.40p 1,675.40p 1,657.60p 1,673.20p 4841549
05/03/2024 1,678.60p 1,685.40p 1,669.60p 1,683.40p 4463995
04/03/2024 1,677.20p 1,678.40p 1,658.80p 1,667.80p 3703215
01/03/2024 1,667.20p 1,667.60p 1,648.80p 1,661.80p 8287453
29/02/2024 1,674.80p 1,699.20p 1,664.43p 1,664.60p 11370687
28/02/2024 1,682.20p 1,686.40p 1,666.40p 1,669.80p 17039270
27/02/2024 1,666.00p 1,676.80p 1,661.00p 1,671.00p 4580457
26/02/2024 1,672.80p 1,685.20p 1,667.40p 1,674.60p 3947150
23/02/2024 1,668.20p 1,676.00p 1,666.20p 1,672.40p 13790862
22/02/2024 1,652.80p 1,668.80p 1,645.00p 1,668.80p 9328549
21/02/2024 1,660.60p 1,666.00p 1,655.40p 1,661.00p 4375635
20/02/2024 1,669.00p 1,685.00p 1,655.23p 1,677.80p 4329944
19/02/2024 1,676.40p 1,680.00p 1,659.00p 1,669.20p 8681062
16/02/2024 1,662.00p 1,679.40p 1,655.60p 1,676.40p 9208273
15/02/2024 1,666.20p 1,670.80p 1,652.20p 1,663.00p 3637859
14/02/2024 1,670.00p 1,682.60p 1,663.40p 1,668.00p 5510052
13/02/2024 1,644.60p 1,659.40p 1,632.40p 1,641.80p 6230340
12/02/2024 1,659.80p 1,659.80p 1,621.80p 1,626.40p 6847934
09/02/2024 1,658.60p 1,669.00p 1,654.20p 1,660.00p 13994357
08/02/2024 1,669.00p 1,674.40p 1,645.40p 1,651.00p 5336642
07/02/2024 1,657.80p 1,672.63p 1,647.60p 1,672.60p 6513512
06/02/2024 1,657.20p 1,670.80p 1,643.40p 1,653.00p 4446683
05/02/2024 1,624.80p 1,670.10p 1,621.01p 1,662.60p 10027801
02/02/2024 1,598.60p 1,612.40p 1,575.00p 1,611.20p 11244553
01/02/2024 1,582.80p 1,603.20p 1,560.60p 1,586.20p 14064448
31/01/2024 1,535.00p 1,622.60p 1,514.80p 1,568.00p 11652258
30/01/2024 1,532.20p 1,555.80p 1,530.00p 1,537.80p 5190432
29/01/2024 1,541.20p 1,552.60p 1,532.40p 1,533.60p 3942654
26/01/2024 1,531.00p 1,549.00p 1,531.00p 1,537.00p 6430874
25/01/2024 1,542.40p 1,549.40p 1,518.40p 1,521.20p 5967340
24/01/2024 1,546.80p 1,559.20p 1,538.80p 1,554.80p 5537509
23/01/2024 1,554.80p 1,558.60p 1,536.60p 1,554.20p 8499763
22/01/2024 1,562.80p 1,562.80p 1,533.40p 1,555.80p 13862214
19/01/2024 1,560.60p 1,564.20p 1,549.40p 1,563.60p 8173354
18/01/2024 1,570.40p 1,573.20p 1,550.20p 1,555.60p 6266043
17/01/2024 1,569.80p 1,583.80p 1,563.57p 1,575.60p 5518027
16/01/2024 1,591.20p 1,594.20p 1,570.40p 1,581.80p 5725819
15/01/2024 1,575.80p 1,585.50p 1,569.40p 1,580.00p 7368632
12/01/2024 1,560.20p 1,578.40p 1,558.20p 1,573.00p 3409010
11/01/2024 1,571.00p 1,581.80p 1,539.00p 1,556.40p 10190591
10/01/2024 1,568.00p 1,573.20p 1,561.40p 1,570.80p 3637635
09/01/2024 1,550.00p 1,578.00p 1,547.40p 1,576.20p 5378638

*Close Price adjusted for both dividends and splits