GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/08/2019 2,121.25p 2,152.75p 2,119.00p 2,138.00p 5240078
31/07/2019 2,153.25p 2,154.50p 2,098.00p 2,128.25p 7619152
30/07/2019 2,156.25p 2,186.75p 2,154.50p 2,161.00p 5422586
29/07/2019 2,113.25p 2,168.75p 2,113.25p 2,162.50p 6554405
26/07/2019 2,093.00p 2,115.25p 2,083.50p 2,107.25p 5781294
25/07/2019 2,074.75p 2,107.50p 2,068.66p 2,087.50p 7119682
24/07/2019 2,069.25p 2,127.00p 2,052.50p 2,067.00p 6975297
23/07/2019 2,072.75p 2,087.50p 2,059.25p 2,075.75p 5081156
22/07/2019 2,058.00p 2,077.61p 2,049.00p 2,068.25p 3811795
19/07/2019 2,067.50p 2,078.00p 2,048.75p 2,058.00p 3358744
18/07/2019 2,062.50p 2,075.11p 2,056.50p 2,062.25p 3391581
17/07/2019 2,082.50p 2,087.27p 2,066.50p 2,075.75p 4176313
16/07/2019 2,058.25p 2,090.25p 2,056.75p 2,081.25p 5557374
15/07/2019 2,022.50p 2,054.25p 2,018.00p 2,048.25p 4459911
12/07/2019 2,041.50p 2,045.25p 2,018.75p 2,029.75p 4396213
11/07/2019 2,061.25p 2,072.50p 2,034.75p 2,040.50p 6243449
10/07/2019 2,046.25p 2,057.50p 2,035.25p 2,054.00p 4416590
09/07/2019 2,027.75p 2,054.36p 2,027.75p 2,050.25p 4979612
08/07/2019 2,037.25p 2,039.75p 2,024.75p 2,035.00p 4252402
05/07/2019 2,046.00p 2,057.25p 2,035.50p 2,045.75p 4075757
04/07/2019 2,047.25p 2,056.50p 2,044.75p 2,048.75p 2566270
03/07/2019 2,031.25p 2,063.75p 2,021.50p 2,051.50p 5852636
02/07/2019 2,000.00p 2,025.25p 1,989.50p 2,025.25p 6736508
01/07/2019 1,993.50p 2,003.25p 1,977.00p 1,988.00p 4778641
28/06/2019 1,977.25p 1,979.50p 1,963.00p 1,970.75p 4306860
27/06/2019 1,984.75p 1,984.75p 1,956.00p 1,977.50p 4071231
26/06/2019 2,001.75p 2,005.50p 1,976.50p 1,984.00p 4354733
25/06/2019 1,984.25p 2,010.75p 1,976.25p 2,007.00p 4194208
24/06/2019 1,972.00p 1,997.25p 1,964.13p 1,991.25p 4733910
21/06/2019 1,991.25p 2,000.25p 1,954.75p 1,970.50p 15012350
20/06/2019 2,012.25p 2,026.37p 2,006.98p 2,008.75p 5987014
19/06/2019 2,009.25p 2,010.75p 1,984.00p 2,006.25p 4523016
18/06/2019 1,991.25p 2,020.00p 1,986.98p 1,994.00p 6566158
17/06/2019 1,981.25p 1,988.00p 1,967.98p 1,985.50p 4520928
14/06/2019 1,958.75p 1,990.00p 1,951.50p 1,980.50p 4624142
13/06/2019 1,974.75p 1,995.50p 1,969.00p 1,978.25p 5061194
12/06/2019 1,954.25p 1,984.24p 1,953.25p 1,979.00p 4181467
11/06/2019 1,973.75p 1,983.50p 1,963.00p 1,967.25p 4693101
10/06/2019 1,955.00p 1,980.25p 1,955.00p 1,971.25p 3825712
07/06/2019 1,921.75p 1,968.25p 1,921.75p 1,956.50p 6145883
06/06/2019 1,905.00p 1,931.00p 1,902.00p 1,931.00p 5304793
05/06/2019 1,910.25p 1,913.50p 1,888.00p 1,909.50p 4424782
04/06/2019 1,923.75p 1,929.50p 1,901.75p 1,913.00p 7066199
03/06/2019 1,905.50p 1,937.25p 1,900.25p 1,936.50p 4202203
31/05/2019 1,912.25p 1,917.50p 1,898.14p 1,908.75p 5137316
30/05/2019 1,914.00p 1,926.50p 1,910.00p 1,921.50p 3265621
29/05/2019 1,923.75p 1,930.08p 1,907.00p 1,919.75p 4508798
28/05/2019 1,963.75p 1,967.25p 1,933.50p 1,933.50p 15962506
24/05/2019 1,972.00p 1,983.50p 1,963.25p 1,977.50p 4403749
23/05/2019 1,975.75p 1,993.50p 1,964.25p 1,964.50p 6033750
22/05/2019 1,933.75p 1,964.00p 1,928.91p 1,964.00p 6692686
21/05/2019 1,939.75p 1,948.25p 1,924.00p 1,930.75p 4660542
20/05/2019 1,942.50p 1,946.25p 1,922.91p 1,939.25p 5741151
17/05/2019 1,930.00p 1,947.25p 1,921.00p 1,943.75p 15982888
16/05/2019 1,907.25p 1,937.50p 1,896.50p 1,937.50p 4816435
15/05/2019 1,900.75p 1,923.75p 1,897.75p 1,917.50p 5593955
14/05/2019 1,899.00p 1,909.25p 1,892.00p 1,895.75p 3552548
13/05/2019 1,885.75p 1,892.25p 1,869.25p 1,890.50p 4323122
10/05/2019 1,901.00p 1,909.50p 1,872.50p 1,877.50p 4299960
09/05/2019 1,900.00p 1,914.01p 1,889.50p 1,897.75p 3887381
08/05/2019 1,893.75p 1,916.00p 1,883.50p 1,905.50p 4500542
07/05/2019 1,931.25p 1,939.25p 1,892.75p 1,897.25p 6830306
03/05/2019 1,944.00p 1,965.00p 1,932.25p 1,940.25p 4489000
02/05/2019 1,981.25p 1,981.25p 1,932.25p 1,934.25p 5085786
01/05/2019 1,969.00p 1,997.50p 1,915.00p 1,949.75p 4593855
30/04/2019 1,961.25p 1,978.25p 1,946.63p 1,966.75p 5588151
29/04/2019 1,959.00p 1,966.50p 1,942.75p 1,961.50p 3624931
26/04/2019 1,954.75p 1,961.75p 1,940.50p 1,951.75p 4606429
25/04/2019 1,933.00p 1,944.00p 1,929.75p 1,944.00p 5078483
24/04/2019 1,950.00p 1,957.75p 1,924.00p 1,925.50p 6610110
23/04/2019 1,905.00p 1,949.25p 1,900.25p 1,946.50p 7513636
18/04/2019 1,908.50p 1,920.25p 1,904.00p 1,905.50p 4710702
17/04/2019 1,935.25p 1,940.13p 1,912.25p 1,926.00p 5834598
16/04/2019 1,937.50p 1,958.50p 1,932.75p 1,943.50p 4143297
15/04/2019 1,932.50p 1,947.00p 1,922.00p 1,937.50p 5098906
12/04/2019 1,955.25p 1,968.75p 1,925.50p 1,939.00p 5640667
11/04/2019 1,973.75p 1,973.75p 1,950.25p 1,957.00p 5852689
10/04/2019 1,975.00p 1,985.50p 1,969.88p 1,972.00p 4215502
09/04/2019 1,981.75p 1,992.75p 1,976.00p 1,977.75p 4746638
08/04/2019 1,983.75p 2,000.62p 1,980.25p 1,985.25p 4121625
05/04/2019 1,988.50p 2,000.25p 1,983.50p 1,992.50p 5381711
04/04/2019 1,970.50p 1,987.75p 1,956.50p 1,984.75p 3675503
03/04/2019 1,987.50p 1,992.75p 1,964.25p 1,984.50p 6352422
02/04/2019 1,978.75p 2,011.50p 1,975.75p 2,001.25p 4905937
01/04/2019 2,000.00p 2,011.25p 1,974.00p 1,977.50p 6204126
29/03/2019 1,981.25p 2,001.75p 1,964.50p 1,996.00p 8100759
28/03/2019 1,957.25p 1,996.25p 1,957.25p 1,987.50p 7322977
27/03/2019 1,955.50p 1,968.50p 1,936.50p 1,956.25p 7279558
26/03/2019 1,945.75p 1,963.50p 1,934.00p 1,952.00p 4694983
25/03/2019 1,933.50p 1,943.00p 1,926.75p 1,937.25p 4975468
22/03/2019 1,943.75p 1,962.50p 1,937.25p 1,943.75p 7250239
21/03/2019 1,905.25p 1,962.75p 1,900.00p 1,957.50p 6677241
20/03/2019 1,881.25p 1,915.75p 1,879.31p 1,905.75p 4952746
19/03/2019 1,890.00p 1,903.00p 1,879.00p 1,879.00p 5151856
18/03/2019 1,878.75p 1,895.00p 1,875.75p 1,890.75p 3580790
15/03/2019 1,891.50p 1,899.00p 1,876.00p 1,877.00p 13194202
14/03/2019 1,883.00p 1,893.25p 1,865.75p 1,886.00p 8201854
13/03/2019 1,882.25p 1,897.50p 1,875.50p 1,883.00p 4496909
12/03/2019 1,885.75p 1,899.25p 1,856.50p 1,890.00p 4696761
11/03/2019 1,895.25p 1,914.00p 1,882.50p 1,887.50p 3969695
08/03/2019 1,889.25p 1,907.75p 1,881.25p 1,890.50p 3854170
07/03/2019 1,879.50p 1,898.25p 1,874.25p 1,886.75p 4029034
06/03/2019 1,894.25p 1,904.75p 1,881.12p 1,886.50p 3605605
05/03/2019 1,894.00p 1,898.50p 1,881.25p 1,895.00p 4396517
04/03/2019 1,890.75p 1,900.25p 1,880.50p 1,885.50p 3335772
01/03/2019 1,885.25p 1,889.50p 1,878.75p 1,888.00p 3917514
28/02/2019 1,877.50p 1,891.75p 1,870.50p 1,871.75p 7519986
27/02/2019 1,890.00p 1,894.25p 1,864.75p 1,876.25p 5433341
26/02/2019 1,907.25p 1,907.25p 1,875.63p 1,890.25p 5574298
25/02/2019 1,925.00p 1,925.50p 1,902.00p 1,918.00p 3950987
22/02/2019 1,902.50p 1,923.25p 1,894.00p 1,920.25p 5473490
21/02/2019 1,938.75p 1,947.00p 1,914.50p 1,922.50p 4600181
20/02/2019 1,956.25p 1,969.25p 1,940.00p 1,967.50p 5195336
19/02/2019 1,957.50p 1,973.25p 1,957.50p 1,963.25p 3475642
18/02/2019 1,969.50p 1,975.00p 1,955.00p 1,963.75p 3114378
15/02/2019 1,958.75p 1,990.50p 1,958.75p 1,976.25p 7058392
14/02/2019 1,936.00p 1,972.00p 1,933.75p 1,957.50p 7018895
13/02/2019 1,938.75p 1,944.75p 1,916.00p 1,933.75p 6177335
12/02/2019 1,939.00p 1,950.50p 1,929.25p 1,933.50p 6067079
11/02/2019 1,958.00p 1,963.75p 1,927.00p 1,937.50p 7856781
08/02/2019 1,936.75p 1,970.00p 1,929.00p 1,956.00p 6000765
07/02/2019 1,928.00p 1,968.00p 1,926.00p 1,933.00p 7010908
06/02/2019 1,887.00p 1,942.25p 1,846.00p 1,935.00p 7929001
05/02/2019 1,848.50p 1,903.25p 1,845.75p 1,903.25p 6181256
04/02/2019 1,852.25p 1,862.25p 1,841.00p 1,850.00p 3807873
01/02/2019 1,858.75p 1,862.50p 1,845.25p 1,854.25p 4192669
31/01/2019 1,844.75p 1,847.25p 1,822.50p 1,846.50p 8120214
30/01/2019 1,829.00p 1,867.87p 1,828.75p 1,851.00p 5608824
29/01/2019 1,812.50p 1,839.75p 1,803.25p 1,815.25p 5938474
28/01/2019 1,800.00p 1,812.00p 1,787.25p 1,795.00p 4275259
25/01/2019 1,817.75p 1,832.75p 1,800.50p 1,800.50p 7706692
24/01/2019 1,845.00p 1,849.75p 1,820.25p 1,824.50p 5846503
23/01/2019 1,865.50p 1,880.00p 1,844.00p 1,844.00p 6522425
22/01/2019 1,871.00p 1,876.79p 1,849.87p 1,863.50p 3683897
21/01/2019 1,869.00p 1,879.50p 1,857.25p 1,865.00p 3114572
18/01/2019 1,863.00p 1,880.25p 1,850.25p 1,873.25p 5043386
17/01/2019 1,837.50p 1,861.25p 1,833.63p 1,852.25p 4826749
16/01/2019 1,883.00p 1,883.50p 1,845.25p 1,855.50p 6492156
15/01/2019 1,870.50p 1,889.50p 1,849.70p 1,885.75p 5978925
14/01/2019 1,887.50p 1,906.25p 1,856.00p 1,863.50p 4489104
11/01/2019 1,921.25p 1,936.25p 1,895.75p 1,906.50p 5749387
10/01/2019 1,895.75p 1,920.00p 1,893.50p 1,920.00p 5476894
09/01/2019 1,912.50p 1,945.25p 1,909.25p 1,921.25p 6456553
08/01/2019 1,887.25p 1,909.75p 1,876.00p 1,899.00p 5695360
07/01/2019 1,897.75p 1,901.50p 1,876.25p 1,893.00p 4833686
04/01/2019 1,880.75p 1,900.50p 1,863.25p 1,898.25p 5846494
03/01/2019 1,860.75p 1,901.50p 1,859.00p 1,883.75p 4885732
02/01/2019 1,838.00p 1,888.75p 1,829.25p 1,875.50p 4380562
31/12/2018 1,872.50p 1,885.00p 1,861.00p 1,864.00p 2119415
28/12/2018 1,868.50p 1,884.25p 1,864.50p 1,883.75p 4151093
27/12/2018 1,883.50p 1,893.75p 1,833.50p 1,845.00p 5324138
24/12/2018 1,864.50p 1,882.75p 1,856.50p 1,871.75p 1451116
21/12/2018 1,876.50p 1,896.75p 1,858.00p 1,891.50p 16622930
20/12/2018 1,845.25p 1,906.50p 1,772.27p 1,875.25p 9486741
19/12/2018 1,897.50p 1,959.75p 1,878.00p 1,878.75p 15776813
18/12/2018 1,834.50p 1,838.25p 1,810.25p 1,810.25p 6013767
17/12/2018 1,848.75p 1,858.25p 1,825.50p 1,834.50p 6759864
14/12/2018 1,834.25p 1,858.25p 1,829.00p 1,850.00p 5343620
13/12/2018 1,849.50p 1,875.75p 1,840.75p 1,852.75p 4768991
12/12/2018 1,857.00p 1,870.13p 1,838.00p 1,849.00p 6111694
11/12/2018 1,847.50p 1,868.75p 1,843.13p 1,850.00p 6794798
10/12/2018 1,807.50p 1,845.00p 1,794.42p 1,837.00p 8555678
07/12/2018 1,777.50p 1,824.75p 1,777.25p 1,796.75p 8654470
06/12/2018 1,816.75p 1,849.48p 1,761.00p 1,772.50p 9102997
05/12/2018 1,868.75p 1,888.25p 1,821.50p 1,823.50p 7773946
04/12/2018 1,881.25p 1,902.75p 1,874.50p 1,888.75p 11129323
03/12/2018 2,056.25p 2,061.00p 1,856.75p 1,872.50p 20329916
30/11/2018 1,999.75p 2,027.00p 1,996.25p 2,027.00p 15946998
29/11/2018 1,986.00p 2,009.00p 1,976.75p 1,997.00p 7406478
28/11/2018 1,970.50p 1,985.25p 1,950.75p 1,982.25p 6666117
27/11/2018 1,959.00p 1,969.75p 1,934.75p 1,955.00p 6007866
26/11/2018 1,977.50p 1,990.00p 1,953.25p 1,968.00p 5279862
23/11/2018 1,955.75p 1,981.75p 1,948.75p 1,977.50p 3628010
22/11/2018 1,972.50p 1,984.75p 1,939.25p 1,956.25p 3746546
21/11/2018 1,973.00p 1,993.25p 1,963.62p 1,970.25p 7128221
20/11/2018 1,959.00p 1,987.00p 1,958.25p 1,977.75p 6421222
19/11/2018 1,949.50p 1,979.25p 1,948.25p 1,960.75p 5271094
16/11/2018 1,952.25p 1,973.00p 1,928.25p 1,952.50p 5576300
15/11/2018 1,928.50p 1,973.25p 1,920.50p 1,953.25p 7231040
14/11/2018 1,967.75p 1,967.75p 1,936.66p 1,939.50p 5891346
13/11/2018 1,975.00p 1,987.50p 1,965.75p 1,974.25p 8256865
12/11/2018 1,977.50p 1,988.50p 1,958.50p 1,966.25p 4233920
09/11/2018 1,948.00p 1,968.25p 1,941.50p 1,963.00p 4776167
08/11/2018 1,905.25p 1,957.75p 1,903.50p 1,950.25p 9131338
07/11/2018 1,877.25p 1,916.25p 1,877.25p 1,914.25p 4587462
06/11/2018 1,891.00p 1,895.75p 1,871.75p 1,878.00p 3974406
05/11/2018 1,850.75p 1,890.50p 1,847.50p 1,884.00p 5072992
02/11/2018 1,905.00p 1,905.00p 1,845.25p 1,850.00p 6998019
01/11/2018 1,878.75p 1,914.75p 1,875.75p 1,890.25p 8558206
31/10/2018 1,930.00p 1,997.25p 1,871.25p 1,889.00p 10408453
30/10/2018 1,916.25p 1,925.50p 1,894.25p 1,922.00p 4977364
29/10/2018 1,892.75p 1,926.00p 1,890.75p 1,914.00p 7199092
26/10/2018 1,902.50p 1,909.00p 1,871.50p 1,886.75p 7187216
25/10/2018 1,908.75p 1,923.00p 1,872.97p 1,915.25p 7557752
24/10/2018 1,935.00p 1,952.75p 1,920.25p 1,940.75p 6759026
23/10/2018 1,909.50p 1,945.50p 1,908.75p 1,929.25p 8414435
22/10/2018 1,948.75p 1,955.00p 1,924.75p 1,924.75p 6166626
19/10/2018 1,904.00p 1,948.00p 1,895.00p 1,947.00p 8524521
18/10/2018 1,871.00p 1,912.00p 1,868.25p 1,888.25p 5717196
17/10/2018 1,870.50p 1,874.75p 1,857.75p 1,868.00p 4761730

*Close Price adjusted for both dividends and splits