GSK.L - GSK plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 1,375.40 | 1,386.00 | 1,373.01 | 1,382.00 | 1,382.00 | 511,985 |
| 02 Jun 2023 | 1,346.00 | 1,369.60 | 1,336.58 | 1,367.60 | 1,367.60 | 5,464,078 |
| 01 Jun 2023 | 1,355.00 | 1,357.60 | 1,332.80 | 1,347.60 | 1,347.60 | 7,718,741 |
| 31 May 2023 | 1,355.40 | 1,363.40 | 1,346.40 | 1,346.40 | 1,346.40 | 26,328,684 |
| 30 May 2023 | 1,399.20 | 1,408.20 | 1,365.80 | 1,371.00 | 1,371.00 | 5,358,345 |
| 26 May 2023 | 1,384.00 | 1,400.80 | 1,380.40 | 1,392.20 | 1,392.20 | 9,735,152 |
| 25 May 2023 | 1,407.00 | 1,412.80 | 1,382.60 | 1,384.60 | 1,384.60 | 4,048,425 |
| 24 May 2023 | 1,422.20 | 1,423.80 | 1,402.80 | 1,408.80 | 1,408.80 | 4,977,730 |
| 23 May 2023 | 1,420.00 | 1,436.20 | 1,412.60 | 1,430.20 | 1,430.20 | 4,160,515 |
| 22 May 2023 | 1,425.00 | 1,437.00 | 1,419.80 | 1,425.80 | 1,425.80 | 9,990,162 |
| 19 May 2023 | 1,423.20 | 1,430.17 | 1,410.40 | 1,423.80 | 1,423.80 | 5,561,423 |
| 18 May 2023 | 1,430.60 | 1,442.40 | 1,419.60 | 1,423.80 | 1,423.80 | 22,506,707 |
| 18 May 2023 | 14 Dividend | |||||
| 17 May 2023 | 1,466.40 | 1,473.00 | 1,439.60 | 1,442.40 | 1,428.40 | 3,857,190 |
| 16 May 2023 | 1,470.20 | 1,474.40 | 1,456.00 | 1,466.00 | 1,451.77 | 7,484,486 |
| 15 May 2023 | 1,476.80 | 1,481.00 | 1,459.90 | 1,469.60 | 1,455.34 | 3,007,412 |
| 12 May 2023 | 1,450.40 | 1,485.80 | 1,446.72 | 1,470.20 | 1,455.93 | 5,109,285 |
| 11 May 2023 | 1,450.80 | 1,461.10 | 1,437.20 | 1,444.80 | 1,430.78 | 4,364,564 |
| 10 May 2023 | 1,439.60 | 1,448.00 | 1,434.60 | 1,436.40 | 1,422.46 | 5,448,802 |
| 09 May 2023 | 1,459.00 | 1,465.60 | 1,424.60 | 1,446.20 | 1,432.16 | 9,063,151 |
| 05 May 2023 | 1,463.60 | 1,470.20 | 1,444.20 | 1,462.40 | 1,448.21 | 3,966,591 |
| 04 May 2023 | 1,454.40 | 1,473.60 | 1,453.00 | 1,466.20 | 1,451.97 | 7,476,904 |
| 03 May 2023 | 1,457.40 | 1,475.80 | 1,456.41 | 1,470.60 | 1,456.33 | 6,707,774 |
| 02 May 2023 | 1,446.40 | 1,467.00 | 1,439.80 | 1,455.20 | 1,441.08 | 25,862,592 |
| 28 Apr 2023 | 1,426.80 | 1,447.60 | 1,426.80 | 1,441.00 | 1,427.01 | 6,085,837 |
| 27 Apr 2023 | 1,447.40 | 1,477.00 | 1,432.00 | 1,437.00 | 1,423.05 | 5,941,250 |
| 26 Apr 2023 | 1,494.00 | 1,521.20 | 1,437.00 | 1,442.20 | 1,428.20 | 10,203,942 |
| 25 Apr 2023 | 1,466.40 | 1,503.00 | 1,461.69 | 1,500.20 | 1,485.64 | 6,611,974 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 1,463.40 | 1,486.00 | 1,463.40 | 1,471.20 | 1,456.92 | 6,483,697 |
| 20 Apr 2023 | 1,477.80 | 1,482.20 | 1,467.00 | 1,470.80 | 1,456.52 | 4,190,281 |
| 19 Apr 2023 | 1,479.60 | 1,491.40 | 1,476.20 | 1,485.80 | 1,471.38 | 3,389,343 |
| 18 Apr 2023 | 1,517.80 | 1,517.80 | 1,484.00 | 1,484.00 | 1,469.60 | 6,743,744 |
| 17 Apr 2023 | 1,520.20 | 1,522.78 | 1,504.00 | 1,511.80 | 1,497.13 | 4,719,892 |
| 14 Apr 2023 | 1,528.40 | 1,533.60 | 1,513.40 | 1,515.00 | 1,500.30 | 14,181,331 |
| 13 Apr 2023 | 1,515.00 | 1,524.40 | 1,507.00 | 1,522.40 | 1,507.62 | 10,434,873 |
| 12 Apr 2023 | 1,507.40 | 1,524.40 | 1,503.00 | 1,512.60 | 1,497.92 | 5,951,360 |
| 11 Apr 2023 | 1,517.00 | 1,527.60 | 1,501.20 | 1,506.40 | 1,491.78 | 15,767,636 |
| 06 Apr 2023 | 1,495.00 | 1,531.00 | 1,492.60 | 1,523.00 | 1,508.22 | 7,088,057 |
| 05 Apr 2023 | 1,450.20 | 1,488.80 | 1,445.20 | 1,487.20 | 1,472.77 | 6,997,365 |
| 04 Apr 2023 | 1,448.20 | 1,463.43 | 1,443.80 | 1,449.00 | 1,434.94 | 11,657,719 |
| 03 Apr 2023 | 1,434.20 | 1,442.40 | 1,427.40 | 1,439.40 | 1,425.43 | 9,555,457 |
| 31 Mar 2023 | 1,425.00 | 1,438.40 | 1,419.60 | 1,429.00 | 1,415.13 | 8,841,555 |
| 30 Mar 2023 | 1,416.40 | 1,421.60 | 1,412.60 | 1,420.00 | 1,406.22 | 3,354,007 |
| 29 Mar 2023 | 1,420.00 | 1,426.00 | 1,413.00 | 1,420.60 | 1,406.81 | 4,905,504 |
| 28 Mar 2023 | 1,433.80 | 1,436.60 | 1,417.40 | 1,421.00 | 1,407.21 | 8,961,543 |
| 27 Mar 2023 | 1,416.20 | 1,426.40 | 1,414.05 | 1,423.60 | 1,409.78 | 5,054,221 |
| 24 Mar 2023 | 1,428.80 | 1,429.86 | 1,379.00 | 1,401.20 | 1,387.60 | 11,703,492 |
| 23 Mar 2023 | 1,434.80 | 1,449.00 | 1,429.00 | 1,437.80 | 1,423.84 | 7,382,157 |
| 22 Mar 2023 | 1,424.40 | 1,439.60 | 1,420.20 | 1,438.20 | 1,424.24 | 3,940,349 |
| 21 Mar 2023 | 1,427.60 | 1,435.00 | 1,419.40 | 1,428.00 | 1,414.14 | 3,530,800 |
| 20 Mar 2023 | 1,392.20 | 1,418.40 | 1,392.00 | 1,414.00 | 1,400.28 | 7,702,351 |
| 17 Mar 2023 | 1,410.00 | 1,412.20 | 1,390.80 | 1,400.80 | 1,387.20 | 25,051,764 |
| 16 Mar 2023 | 1,391.20 | 1,394.80 | 1,376.40 | 1,387.00 | 1,373.54 | 10,987,287 |
| 15 Mar 2023 | 1,383.60 | 1,393.20 | 1,378.20 | 1,381.40 | 1,367.99 | 13,479,460 |
| 14 Mar 2023 | 1,381.40 | 1,391.60 | 1,371.60 | 1,380.40 | 1,367.00 | 5,927,207 |
| 13 Mar 2023 | 1,400.00 | 1,400.00 | 1,375.20 | 1,376.60 | 1,363.24 | 8,012,155 |
| 10 Mar 2023 | 1,408.80 | 1,413.40 | 1,389.00 | 1,398.60 | 1,385.03 | 10,805,433 |
| 09 Mar 2023 | 1,418.40 | 1,429.00 | 1,411.40 | 1,412.20 | 1,398.49 | 9,799,994 |
| 08 Mar 2023 | 1,435.40 | 1,436.80 | 1,422.40 | 1,422.40 | 1,408.59 | 10,876,545 |
| 07 Mar 2023 | 1,432.60 | 1,452.60 | 1,428.80 | 1,441.80 | 1,427.81 | 6,371,092 |
| 06 Mar 2023 | 1,436.80 | 1,443.40 | 1,431.00 | 1,439.40 | 1,425.43 | 10,663,329 |
| 03 Mar 2023 | 1,439.80 | 1,444.20 | 1,427.80 | 1,442.20 | 1,428.20 | 4,790,306 |
| 02 Mar 2023 | 1,422.80 | 1,438.80 | 1,419.80 | 1,438.80 | 1,424.84 | 9,388,251 |
| 01 Mar 2023 | 1,414.80 | 1,429.80 | 1,406.80 | 1,422.00 | 1,408.20 | 6,061,369 |
| 28 Feb 2023 | 1,435.60 | 1,443.40 | 1,418.60 | 1,425.40 | 1,411.57 | 9,855,012 |
| 27 Feb 2023 | 1,446.00 | 1,465.80 | 1,444.40 | 1,450.20 | 1,436.12 | 5,114,348 |
| 24 Feb 2023 | 1,458.80 | 1,464.50 | 1,442.20 | 1,445.00 | 1,430.97 | 5,004,505 |
| 23 Feb 2023 | 1,467.80 | 1,480.00 | 1,453.20 | 1,457.60 | 1,443.45 | 5,114,332 |
| 23 Feb 2023 | 13.75 Dividend | |||||
| 22 Feb 2023 | 1,484.00 | 1,486.20 | 1,473.80 | 1,481.80 | 1,453.80 | 4,551,282 |
| 21 Feb 2023 | 1,472.60 | 1,491.40 | 1,465.80 | 1,481.80 | 1,453.80 | 19,768,260 |
| 20 Feb 2023 | 1,488.00 | 1,492.40 | 1,473.40 | 1,475.00 | 1,447.13 | 19,907,228 |
| 17 Feb 2023 | 1,449.20 | 1,484.20 | 1,449.20 | 1,484.20 | 1,456.16 | 9,121,044 |
| 16 Feb 2023 | 1,461.00 | 1,476.40 | 1,451.20 | 1,455.00 | 1,427.51 | 5,432,254 |
| 15 Feb 2023 | 1,464.60 | 1,468.00 | 1,446.00 | 1,456.80 | 1,429.27 | 12,727,061 |
| 14 Feb 2023 | 1,485.00 | 1,493.00 | 1,469.00 | 1,470.00 | 1,442.22 | 6,731,259 |
| 13 Feb 2023 | 1,479.00 | 1,491.00 | 1,473.40 | 1,487.60 | 1,459.49 | 5,913,023 |
| 10 Feb 2023 | 1,500.00 | 1,505.00 | 1,466.00 | 1,473.00 | 1,445.17 | 8,734,481 |
| 09 Feb 2023 | 1,498.20 | 1,517.60 | 1,475.60 | 1,502.60 | 1,474.21 | 12,329,512 |
| 08 Feb 2023 | 1,495.80 | 1,513.20 | 1,487.20 | 1,501.00 | 1,472.64 | 9,320,727 |
| 07 Feb 2023 | 1,461.60 | 1,496.60 | 1,460.00 | 1,485.60 | 1,457.53 | 13,843,436 |
| 06 Feb 2023 | 1,432.20 | 1,468.30 | 1,426.00 | 1,461.00 | 1,433.39 | 11,791,733 |
| 03 Feb 2023 | 1,421.80 | 1,451.60 | 1,416.40 | 1,439.60 | 1,412.40 | 9,430,857 |
| 02 Feb 2023 | 1,425.00 | 1,437.20 | 1,407.40 | 1,427.40 | 1,400.43 | 12,392,870 |
| 01 Feb 2023 | 1,438.20 | 1,445.05 | 1,405.00 | 1,419.60 | 1,392.78 | 36,978,256 |
| 31 Jan 2023 | 1,407.00 | 1,435.20 | 1,407.00 | 1,423.40 | 1,396.50 | 11,524,269 |
| 30 Jan 2023 | 1,405.80 | 1,427.80 | 1,405.80 | 1,413.00 | 1,386.30 | 45,395,643 |
| 27 Jan 2023 | 1,408.00 | 1,423.78 | 1,405.20 | 1,410.00 | 1,383.36 | 6,676,542 |
| 26 Jan 2023 | 1,404.60 | 1,416.20 | 1,399.83 | 1,405.20 | 1,378.65 | 11,826,494 |
| 25 Jan 2023 | 1,391.00 | 1,406.20 | 1,389.86 | 1,403.60 | 1,377.08 | 8,042,090 |
| 24 Jan 2023 | 1,410.00 | 1,414.40 | 1,385.20 | 1,387.00 | 1,360.79 | 9,731,934 |
| 23 Jan 2023 | 1,408.60 | 1,419.00 | 1,405.40 | 1,410.80 | 1,384.14 | 4,424,411 |
| 20 Jan 2023 | 1,421.40 | 1,423.45 | 1,402.20 | 1,406.80 | 1,380.22 | 7,385,025 |
| 19 Jan 2023 | 1,409.80 | 1,423.66 | 1,404.83 | 1,418.60 | 1,391.80 | 10,404,610 |
| 18 Jan 2023 | 1,430.40 | 1,430.40 | 1,403.20 | 1,410.00 | 1,383.36 | 13,381,057 |
| 17 Jan 2023 | 1,439.00 | 1,442.36 | 1,429.40 | 1,437.80 | 1,410.63 | 8,703,132 |
| 16 Jan 2023 | 1,433.40 | 1,441.71 | 1,431.00 | 1,436.20 | 1,409.06 | 4,943,601 |
| 13 Jan 2023 | 1,427.40 | 1,443.00 | 1,427.20 | 1,434.60 | 1,407.49 | 6,061,618 |
| 12 Jan 2023 | 1,416.20 | 1,435.40 | 1,411.00 | 1,431.00 | 1,403.96 | 7,332,719 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.