GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/12/2021 2,009.75p 2,013.50p 1,997.75p 2,008.25p 8918625
10/12/2021 1,996.25p 2,016.50p 1,982.75p 2,015.00p 5071318
09/12/2021 1,996.75p 2,006.00p 1,988.25p 1,996.50p 3751118
08/12/2021 1,977.50p 1,994.25p 1,970.25p 1,989.75p 5537200
07/12/2021 1,950.00p 1,993.75p 1,940.50p 1,969.75p 4800997
06/12/2021 1,928.00p 1,957.25p 1,923.50p 1,943.50p 3966632
03/12/2021 1,923.50p 1,926.50p 1,908.25p 1,918.25p 4790596
02/12/2021 1,931.25p 1,943.25p 1,915.50p 1,917.50p 5023099
01/12/2021 1,904.75p 1,931.00p 1,901.50p 1,926.50p 5717774
30/11/2021 1,896.50p 1,920.75p 1,881.75p 1,906.25p 13308264
29/11/2021 1,894.50p 1,920.25p 1,881.75p 1,906.25p 8012386
26/11/2021 1,890.00p 1,908.50p 1,878.75p 1,888.50p 7244322
25/11/2021 1,925.00p 1,931.00p 1,916.99p 1,925.00p 1783241
24/11/2021 1,915.25p 1,935.25p 1,912.75p 1,924.50p 3789292
23/11/2021 1,901.75p 1,927.50p 1,886.00p 1,916.75p 4664394
22/11/2021 1,910.00p 1,916.25p 1,896.13p 1,907.75p 2989046
19/11/2021 1,906.25p 1,915.75p 1,894.60p 1,902.00p 14947923
18/11/2021 1,920.75p 1,926.00p 1,883.25p 1,890.00p 6125100
17/11/2021 1,942.00p 1,953.50p 1,925.50p 1,948.75p 5453888
16/11/2021 1,969.50p 1,974.89p 1,936.25p 1,947.50p 19462822
15/11/2021 1,991.50p 1,999.00p 1,972.50p 1,984.25p 3889118
12/11/2021 1,993.00p 2,005.50p 1,984.50p 1,991.75p 4311967
11/11/2021 1,982.00p 1,992.25p 1,974.75p 1,987.25p 3903568
10/11/2021 1,943.75p 1,987.75p 1,943.75p 1,987.75p 6443982
09/11/2021 1,945.75p 1,957.50p 1,937.75p 1,949.75p 5117943
08/11/2021 1,967.25p 1,967.50p 1,926.25p 1,947.75p 5849019
05/11/2021 1,975.00p 1,988.75p 1,960.50p 1,970.00p 4680730
04/11/2021 1,965.75p 1,969.25p 1,941.75p 1,963.00p 9186594
03/11/2021 1,936.25p 1,963.25p 1,931.97p 1,963.25p 8108417
02/11/2021 1,930.50p 1,955.75p 1,877.50p 1,955.75p 5658043
01/11/2021 1,900.00p 1,936.00p 1,898.24p 1,930.50p 8364873
29/10/2021 1,862.00p 1,890.00p 1,857.75p 1,885.75p 6112461
28/10/2021 1,866.25p 1,883.37p 1,824.00p 1,873.75p 9067085
27/10/2021 1,802.50p 1,857.75p 1,778.00p 1,802.25p 8407201
26/10/2021 1,784.25p 1,793.50p 1,778.25p 1,792.75p 3741836
25/10/2021 1,785.00p 1,795.25p 1,777.50p 1,780.75p 4123210
22/10/2021 1,767.25p 1,782.75p 1,761.50p 1,776.00p 3457471
21/10/2021 1,762.50p 1,767.50p 1,752.19p 1,763.50p 3775135
20/10/2021 1,761.50p 1,764.50p 1,748.75p 1,760.25p 4312530
19/10/2021 1,737.75p 1,759.50p 1,732.00p 1,759.00p 5464311
18/10/2021 1,742.00p 1,758.00p 1,735.00p 1,744.50p 3230630
15/10/2021 1,756.25p 1,756.25p 1,737.00p 1,749.50p 6246284
14/10/2021 1,763.00p 1,763.00p 1,744.25p 1,752.25p 3571691
13/10/2021 1,749.75p 1,755.75p 1,732.17p 1,751.25p 5785843
12/10/2021 1,728.75p 1,825.54p 1,722.69p 1,756.25p 10935126
11/10/2021 1,741.75p 1,748.25p 1,735.25p 1,741.00p 4261496
08/10/2021 1,760.00p 1,763.25p 1,747.75p 1,748.75p 4243220
07/10/2021 1,732.25p 1,753.00p 1,730.25p 1,751.00p 6927240
06/10/2021 1,721.25p 1,727.75p 1,703.50p 1,725.50p 4748570
05/10/2021 1,728.00p 1,742.50p 1,723.90p 1,735.00p 4995030
04/10/2021 1,731.00p 1,747.00p 1,726.25p 1,731.00p 4189191
01/10/2021 1,748.25p 1,750.00p 1,726.25p 1,732.00p 4684154
30/09/2021 1,772.75p 1,773.75p 1,750.75p 1,754.50p 5376890
29/09/2021 1,741.50p 1,759.00p 1,736.75p 1,756.25p 4502383
28/09/2021 1,725.50p 1,744.25p 1,724.75p 1,728.75p 4796182
27/09/2021 1,747.75p 1,749.25p 1,728.50p 1,734.00p 5764770
24/09/2021 1,764.75p 1,768.00p 1,732.50p 1,735.00p 5572985
23/09/2021 1,786.25p 1,791.25p 1,767.50p 1,767.50p 3586904
22/09/2021 1,771.25p 1,792.75p 1,763.25p 1,786.25p 5512961
21/09/2021 1,757.50p 1,773.75p 1,750.75p 1,773.75p 6952328
20/09/2021 1,738.50p 1,760.00p 1,721.75p 1,755.00p 4516569
17/09/2021 1,754.25p 1,757.25p 1,729.50p 1,735.25p 10154870
16/09/2021 1,754.75p 1,756.25p 1,737.26p 1,743.75p 7132830
15/09/2021 1,765.00p 1,768.75p 1,744.50p 1,747.00p 5306436
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

*Close Price adjusted for both dividends and splits