GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/11/2020 1,731.25p 1,745.50p 1,726.75p 1,737.50p 3713954
25/11/2020 1,732.75p 1,745.75p 1,710.75p 1,723.25p 6708955
24/11/2020 1,713.75p 1,725.00p 1,697.25p 1,725.00p 8827742
23/11/2020 1,739.75p 1,742.00p 1,707.50p 1,707.50p 5326810
20/11/2020 1,737.25p 1,755.75p 1,728.25p 1,742.00p 6163392
19/11/2020 1,715.00p 1,755.50p 1,712.50p 1,743.75p 6195726
18/11/2020 1,737.50p 1,752.73p 1,704.87p 1,718.50p 10242904
17/11/2020 1,799.50p 1,814.92p 1,742.00p 1,753.50p 13712262
16/11/2020 1,791.50p 1,820.25p 1,786.75p 1,802.75p 5648434
13/11/2020 1,812.50p 1,815.00p 1,787.46p 1,796.25p 5061960
12/11/2020 1,800.00p 1,818.25p 1,792.50p 1,808.00p 6378124
11/11/2020 1,836.00p 1,852.75p 1,826.50p 1,829.25p 6781947
10/11/2020 1,780.50p 1,849.75p 1,777.50p 1,834.50p 8615719
09/11/2020 1,761.25p 1,814.50p 1,753.50p 1,785.25p 6871909
06/11/2020 1,745.50p 1,773.75p 1,738.75p 1,748.75p 4597984
05/11/2020 1,791.75p 1,792.00p 1,745.25p 1,755.00p 8174115
04/11/2020 1,700.25p 1,777.25p 1,689.75p 1,768.75p 10111236
03/11/2020 1,669.25p 1,695.00p 1,664.00p 1,695.00p 6914022
02/11/2020 1,625.25p 1,657.75p 1,617.50p 1,656.00p 6934478
30/10/2020 1,619.00p 1,631.50p 1,605.00p 1,614.75p 6641053
29/10/2020 1,634.25p 1,676.25p 1,616.50p 1,630.25p 7464282
28/10/2020 1,680.75p 1,710.25p 1,628.25p 1,655.00p 8538689
27/10/2020 1,674.50p 1,704.75p 1,668.75p 1,701.25p 7229545
26/10/2020 1,674.75p 1,697.77p 1,667.88p 1,681.00p 4593741
23/10/2020 1,666.50p 1,693.25p 1,662.75p 1,679.75p 4743046
22/10/2020 1,681.00p 1,682.50p 1,655.50p 1,666.50p 7101212
21/10/2020 1,734.75p 1,735.50p 1,690.25p 1,692.00p 6451930
20/10/2020 1,754.75p 1,760.75p 1,725.25p 1,725.25p 4492401
19/10/2020 1,764.25p 1,776.75p 1,745.75p 1,745.75p 2985744
16/10/2020 1,737.50p 1,771.50p 1,734.20p 1,762.50p 6044242
15/10/2020 1,767.75p 1,770.75p 1,720.25p 1,720.25p 7752044
14/10/2020 1,815.75p 1,827.00p 1,782.00p 1,782.00p 3967623
13/10/2020 1,796.50p 1,810.25p 1,787.50p 1,799.25p 3828489
12/10/2020 1,798.50p 1,809.75p 1,789.25p 1,789.25p 3536439
09/10/2020 1,782.50p 1,811.25p 1,782.50p 1,809.00p 4744307
08/10/2020 1,767.50p 1,795.00p 1,765.00p 1,781.75p 5652437
07/10/2020 1,788.50p 1,797.25p 1,764.75p 1,770.00p 5208230
06/10/2020 1,810.75p 1,814.03p 1,778.68p 1,787.50p 5420018
05/10/2020 1,807.25p 1,819.25p 1,798.50p 1,812.25p 2741489
02/10/2020 1,792.00p 1,806.25p 1,785.50p 1,805.75p 4862985
01/10/2020 1,835.75p 1,843.50p 1,804.62p 1,804.75p 4417606
30/09/2020 1,808.50p 1,846.50p 1,803.75p 1,815.00p 6771581
29/09/2020 1,831.75p 1,832.50p 1,807.25p 1,819.50p 4633563
28/09/2020 1,856.25p 1,861.50p 1,828.00p 1,829.00p 5260686
25/09/2020 1,815.25p 1,847.00p 1,812.50p 1,843.00p 4178066
24/09/2020 1,854.75p 1,865.77p 1,816.50p 1,820.50p 4617014
23/09/2020 1,872.00p 1,896.75p 1,860.00p 1,866.75p 5771334
22/09/2020 1,861.75p 1,873.75p 1,838.00p 1,849.50p 4306767
21/09/2020 1,887.75p 1,892.25p 1,850.00p 1,859.50p 4562587
18/09/2020 1,895.75p 1,916.25p 1,889.75p 1,907.00p 9643183
17/09/2020 1,880.25p 1,912.50p 1,878.25p 1,901.00p 4071749
16/09/2020 1,898.25p 1,914.25p 1,886.75p 1,886.75p 4351092
15/09/2020 1,893.00p 1,913.00p 1,887.50p 1,906.00p 5553986
14/09/2020 1,909.00p 1,912.75p 1,881.25p 1,894.50p 3173153
11/09/2020 1,896.50p 1,909.50p 1,893.50p 1,904.75p 3530884
10/09/2020 1,906.50p 1,917.50p 1,886.75p 1,896.25p 3715663
09/09/2020 1,873.75p 1,924.00p 1,873.00p 1,915.75p 5816379
08/09/2020 1,867.50p 1,887.25p 1,853.50p 1,866.00p 4639189
07/09/2020 1,807.50p 1,873.75p 1,807.50p 1,870.00p 4102408
04/09/2020 1,818.75p 1,843.28p 1,785.75p 1,794.00p 7939180
03/09/2020 1,871.50p 1,886.00p 1,832.75p 1,838.50p 4915419
02/09/2020 1,819.75p 1,866.25p 1,817.25p 1,861.50p 5467351
01/09/2020 1,857.75p 1,861.00p 1,798.75p 1,807.25p 6705337
28/08/2020 1,877.75p 1,885.75p 1,839.50p 1,840.00p 4669147
27/08/2020 1,884.75p 1,898.75p 1,867.50p 1,867.50p 3372890
26/08/2020 1,894.00p 1,900.00p 1,880.59p 1,888.50p 3053126
25/08/2020 1,908.50p 1,930.25p 1,895.75p 1,897.25p 3492864
24/08/2020 1,908.50p 1,930.15p 1,901.50p 1,901.50p 2980232
21/08/2020 1,900.00p 1,924.00p 1,888.50p 1,894.00p 5065752
20/08/2020 1,924.00p 1,937.00p 1,906.25p 1,906.25p 4037708
19/08/2020 1,922.25p 1,943.75p 1,912.50p 1,938.50p 3138068
18/08/2020 1,943.75p 1,950.75p 1,920.00p 1,923.75p 3974931
17/08/2020 1,925.00p 1,961.75p 1,913.25p 1,944.50p 4080290
14/08/2020 1,950.00p 1,960.72p 1,912.25p 1,919.75p 5134082
13/08/2020 1,974.75p 1,992.00p 1,957.50p 1,962.25p 3509910
12/08/2020 1,979.25p 2,024.00p 1,969.00p 2,014.50p 4917251
11/08/2020 1,955.00p 2,001.50p 1,951.34p 1,970.00p 3951110
10/08/2020 1,948.75p 1,956.25p 1,936.25p 1,941.50p 3102546
07/08/2020 1,946.25p 1,957.54p 1,932.75p 1,944.00p 3367071
06/08/2020 1,958.75p 1,964.00p 1,925.50p 1,937.50p 3739254
05/08/2020 1,981.50p 1,990.25p 1,954.00p 1,966.50p 4292106
04/08/2020 1,969.50p 1,984.00p 1,950.05p 1,966.25p 3984502
03/08/2020 1,916.50p 1,985.50p 1,912.50p 1,981.75p 4269684
31/07/2020 1,893.75p 1,943.00p 1,893.75p 1,912.25p 6416932
30/07/2020 1,944.75p 1,959.59p 1,888.60p 1,911.50p 6160014
29/07/2020 1,986.75p 2,039.50p 1,932.75p 1,942.25p 6694366
28/07/2020 1,984.75p 2,012.25p 1,978.50p 2,005.75p 4482469
27/07/2020 1,968.50p 1,985.00p 1,961.75p 1,979.25p 4468929
24/07/2020 1,969.25p 1,987.00p 1,958.75p 1,975.25p 4475366
23/07/2020 2,010.50p 2,034.50p 2,000.00p 2,009.75p 3204903
22/07/2020 2,028.75p 2,037.50p 2,006.00p 2,006.00p 4467306
21/07/2020 2,051.25p 2,066.00p 2,023.25p 2,029.75p 4633271
20/07/2020 2,062.50p 2,087.25p 2,035.00p 2,060.50p 4396438
17/07/2020 2,049.75p 2,080.50p 2,035.00p 2,075.25p 5090297
16/07/2020 2,059.75p 2,069.50p 2,037.50p 2,037.50p 3560555
15/07/2020 2,035.75p 2,070.25p 2,025.50p 2,063.00p 5421902
14/07/2020 1,992.50p 2,020.25p 1,981.25p 2,005.00p 6127154
13/07/2020 1,975.25p 2,003.00p 1,966.25p 1,996.75p 3172494
10/07/2020 1,979.75p 1,993.50p 1,959.75p 1,968.75p 7439213
09/07/2020 2,014.25p 2,024.67p 1,987.75p 1,991.00p 4818909
08/07/2020 2,011.50p 2,035.00p 2,001.25p 2,005.75p 3340258
07/07/2020 2,046.00p 2,046.00p 2,000.00p 2,021.25p 5269830
06/07/2020 2,062.50p 2,075.50p 2,033.25p 2,063.00p 4264634
03/07/2020 2,070.75p 2,079.79p 2,026.75p 2,032.25p 2347972
02/07/2020 2,055.50p 2,066.75p 2,040.26p 2,062.00p 3852647
01/07/2020 2,043.00p 2,053.50p 2,023.25p 2,046.75p 4403907
30/06/2020 2,054.75p 2,073.25p 2,034.00p 2,045.75p 5390928
29/06/2020 2,052.75p 2,082.25p 2,052.75p 2,080.50p 4314086
26/06/2020 2,065.25p 2,089.50p 2,052.25p 2,058.75p 4884825
25/06/2020 2,034.75p 2,061.50p 2,019.75p 2,055.50p 5287754
24/06/2020 2,077.50p 2,080.75p 2,033.75p 2,043.25p 4925616
23/06/2020 2,074.25p 2,096.75p 2,048.00p 2,093.00p 4332916
22/06/2020 2,067.75p 2,098.27p 2,050.50p 2,056.25p 3622032
19/06/2020 2,064.75p 2,091.59p 2,053.75p 2,071.25p 10732202
18/06/2020 2,084.25p 2,084.75p 2,050.75p 2,059.00p 2985141
17/06/2020 2,054.50p 2,088.00p 2,049.80p 2,081.25p 5607822
16/06/2020 2,017.00p 2,043.25p 2,006.75p 2,039.50p 5714895
15/06/2020 1,983.25p 2,004.25p 1,952.00p 2,001.00p 5066484
12/06/2020 2,002.75p 2,028.25p 1,982.50p 1,999.00p 5330378
11/06/2020 2,062.75p 2,071.00p 2,019.75p 2,019.75p 5404737
10/06/2020 2,040.50p 2,082.75p 2,037.25p 2,063.25p 5766565
09/06/2020 2,052.50p 2,117.00p 2,049.52p 2,053.25p 6560038
08/06/2020 2,018.75p 2,062.00p 2,013.00p 2,050.75p 6840350
05/06/2020 2,052.75p 2,063.75p 2,035.00p 2,047.00p 6248154
04/06/2020 2,088.75p 2,110.00p 2,055.00p 2,064.00p 6937274
03/06/2020 2,073.75p 2,086.00p 2,060.00p 2,080.75p 5045786
02/06/2020 2,063.50p 2,077.75p 2,050.75p 2,063.25p 6192970
01/06/2020 2,114.50p 2,114.50p 2,068.00p 2,077.25p 3529657
29/05/2020 2,099.50p 2,113.75p 2,065.50p 2,089.75p 12112072
28/05/2020 2,051.25p 2,116.50p 2,050.25p 2,104.50p 6821825
27/05/2020 2,058.25p 2,082.50p 2,029.89p 2,060.75p 6630493
26/05/2020 2,110.50p 2,111.50p 2,038.46p 2,060.50p 5778211
22/05/2020 2,061.50p 2,088.36p 2,050.25p 2,079.00p 4242471
21/05/2020 2,094.50p 2,098.75p 2,071.75p 2,080.25p 8107083
20/05/2020 2,077.00p 2,119.50p 2,074.75p 2,106.75p 7847286
19/05/2020 2,116.25p 2,120.75p 2,075.75p 2,075.75p 5843362

*Close Price adjusted for both dividends and splits