Singapore markets closed

GSK plc (GSK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,678.60+7.60 (+0.45%)
As of 08:59AM GMT. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20241,682.201,686.401,678.001,678.601,678.60454,437
27 Feb 20241,666.001,676.801,661.001,671.001,671.006,051,074
26 Feb 20241,672.801,685.201,667.401,674.601,674.607,089,800
23 Feb 20241,668.201,676.001,666.201,672.401,672.4014,948,226
22 Feb 20241,652.801,668.801,645.001,668.801,668.8011,409,135
22 Feb 202416 Dividend
21 Feb 20241,660.601,666.001,655.401,661.001,645.005,008,158
20 Feb 20241,669.001,685.001,655.231,677.801,661.647,854,112
19 Feb 20241,676.401,680.001,659.001,669.201,653.129,619,953
16 Feb 20241,662.001,679.401,655.601,676.401,660.2511,116,560
15 Feb 20241,666.201,670.801,652.201,663.001,646.984,310,792
14 Feb 20241,670.001,682.601,663.401,668.001,651.936,152,989
13 Feb 20241,644.601,659.401,632.401,641.801,625.9815,292,856
12 Feb 20241,659.801,659.801,621.801,626.401,610.7311,953,062
09 Feb 20241,658.601,669.001,654.201,660.001,644.0115,711,890
08 Feb 20241,669.001,674.401,645.401,651.001,635.107,529,989
07 Feb 20241,657.801,672.631,647.601,672.601,656.497,619,689
06 Feb 20241,657.201,670.801,643.401,653.001,637.085,042,092
05 Feb 20241,624.801,670.101,621.011,662.601,646.5812,160,208
02 Feb 20241,598.601,612.401,575.001,611.201,595.6813,838,549
01 Feb 20241,582.801,603.201,560.601,586.201,570.9222,807,519
31 Jan 20241,535.001,622.601,514.801,568.001,552.9015,583,461
30 Jan 20241,532.201,555.801,530.001,537.801,522.997,302,953
29 Jan 20241,541.201,552.601,532.401,533.601,518.835,988,660
26 Jan 20241,531.001,549.001,531.001,537.001,522.197,066,032
25 Jan 20241,542.401,549.401,518.401,521.201,506.556,789,568
24 Jan 20241,550.401,559.201,538.801,554.801,539.828,998,900
23 Jan 20241,554.801,558.601,536.601,554.201,539.2311,751,890
22 Jan 20241,562.801,562.801,533.401,555.801,540.816,704,340
19 Jan 20241,560.601,564.201,549.401,563.601,548.5412,590,707
18 Jan 20241,570.401,573.201,550.201,555.601,540.627,677,731
17 Jan 20241,569.801,583.801,563.571,575.601,560.427,758,321
16 Jan 20241,591.201,594.201,570.401,581.801,566.569,469,587
15 Jan 20241,582.001,585.501,569.401,580.001,564.789,835,429
12 Jan 20241,560.201,578.401,558.201,573.001,557.855,260,876
11 Jan 20241,571.001,581.801,539.001,556.401,541.4111,024,129
10 Jan 20241,568.001,573.201,561.401,570.801,555.674,041,183
09 Jan 20241,550.001,578.001,547.401,576.201,561.029,926,867
08 Jan 20241,539.001,549.001,537.601,549.001,534.087,772,803
05 Jan 20241,537.601,554.601,529.201,541.201,526.356,314,510
04 Jan 20241,531.001,539.801,512.401,539.801,524.976,947,561
03 Jan 20241,509.801,521.001,498.401,520.401,505.759,308,004
02 Jan 20241,460.201,480.701,453.201,479.801,465.5510,462,801
29 Dec 20231,456.001,473.381,450.201,450.201,436.231,660,073
28 Dec 20231,452.001,465.001,448.401,461.201,447.122,535,777
27 Dec 20231,449.801,464.601,445.601,449.601,435.642,222,034
22 Dec 20231,450.401,469.951,447.801,449.601,435.641,853,367
21 Dec 20231,440.801,458.801,432.001,450.001,436.038,395,369
20 Dec 20231,445.801,464.671,424.201,445.201,431.289,411,480
19 Dec 20231,441.001,446.401,425.401,432.801,419.006,353,472
18 Dec 20231,417.801,454.201,415.001,442.601,428.705,535,474
15 Dec 20231,451.001,456.201,414.801,419.201,405.5316,498,679
14 Dec 20231,468.801,487.801,444.401,461.801,447.7219,653,352
13 Dec 20231,454.201,468.401,447.801,455.801,441.7812,762,550
12 Dec 20231,452.201,466.401,438.601,449.401,435.449,586,970
11 Dec 20231,437.001,451.071,431.001,447.401,433.466,758,332
08 Dec 20231,434.001,442.801,422.601,434.401,420.584,526,489
07 Dec 20231,441.401,448.801,426.801,432.601,418.8010,555,610
06 Dec 20231,443.401,454.001,430.801,440.001,426.138,779,045
05 Dec 20231,451.001,464.201,431.201,439.601,425.734,490,492
04 Dec 20231,437.201,458.001,437.001,455.401,441.384,952,435
01 Dec 20231,426.001,725.811,419.001,436.001,422.175,240,718
30 Nov 20231,405.601,427.401,396.401,419.401,405.7312,531,218
29 Nov 20231,409.401,409.801,395.601,401.001,387.502,873,204
28 Nov 20231,408.201,424.201,395.001,411.801,398.205,168,417
27 Nov 20231,424.001,428.601,414.201,414.201,400.582,685,047
24 Nov 20231,421.601,430.001,410.601,422.601,408.904,716,874
23 Nov 20231,409.401,425.201,404.201,421.001,407.314,771,854
22 Nov 20231,416.401,424.801,372.601,411.201,397.6110,825,051
21 Nov 20231,401.401,418.391,393.001,417.401,403.754,982,291
20 Nov 20231,410.201,419.801,384.401,408.001,394.444,270,560
17 Nov 20231,389.001,410.601,376.201,410.601,397.0110,472,074
16 Nov 20231,383.801,397.401,371.401,382.001,368.695,832,671
16 Nov 202314 Dividend
15 Nov 20231,387.201,401.401,378.201,392.801,365.525,925,795
14 Nov 20231,409.801,418.001,381.851,383.401,356.306,485,815
13 Nov 20231,408.401,416.601,401.001,407.201,379.646,185,143
10 Nov 20231,412.801,425.401,388.601,398.401,371.016,624,707
09 Nov 20231,435.601,437.131,414.001,415.401,387.6814,620,481
08 Nov 20231,424.201,436.801,422.161,426.201,398.2610,204,097
07 Nov 20231,410.601,426.601,398.001,424.801,396.896,317,797
06 Nov 20231,391.801,409.101,383.601,405.001,377.485,130,722
03 Nov 20231,399.401,416.201,383.801,395.601,368.265,123,506
02 Nov 20231,421.801,433.201,376.001,396.001,368.6614,384,751
01 Nov 20231,501.001,513.201,401.201,423.001,395.1313,712,476
31 Oct 20231,455.001,466.001,444.001,457.401,428.8517,908,155
30 Oct 20231,436.401,460.001,430.601,452.401,423.954,033,353
27 Oct 20231,464.601,484.401,433.201,433.201,405.134,502,875
26 Oct 20231,481.601,495.801,471.801,474.401,445.5212,986,589
25 Oct 20231,475.401,489.801,460.001,483.201,454.156,966,170
24 Oct 20231,445.401,470.601,435.801,470.001,441.213,291,400
23 Oct 20231,466.001,474.401,454.801,462.401,433.763,893,155
20 Oct 20231,454.201,466.801,448.401,462.001,433.367,455,546
19 Oct 20231,486.601,488.231,448.601,451.201,422.777,149,343
18 Oct 20231,497.601,513.001,493.001,495.401,466.116,910,323
17 Oct 20231,495.401,509.201,482.801,504.201,474.747,456,042
16 Oct 20231,513.401,513.401,488.001,493.201,463.957,625,405
13 Oct 20231,521.601,531.001,505.601,510.001,480.425,934,828
12 Oct 20231,530.201,533.201,511.201,519.801,490.038,279,234
11 Oct 20231,551.801,563.201,514.001,519.201,489.446,207,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...