Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,117.39 +187.17 (+0.70%) CMC Crypto 200
579.66 +0.90 (+0.15%)
GSK plc (GSK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1,487.60 | 1,501.80 | 1,481.40 | 1,492.00 | 1,492.00 | 8,075,616 |
| 28 Sept 2023 | 1,523.40 | 1,523.60 | 1,489.80 | 1,494.00 | 1,494.00 | 9,029,045 |
| 27 Sept 2023 | 1,536.00 | 1,539.00 | 1,514.60 | 1,518.60 | 1,518.60 | 6,077,411 |
| 26 Sept 2023 | 1,540.00 | 1,554.60 | 1,532.20 | 1,532.20 | 1,532.20 | 5,867,332 |
| 25 Sept 2023 | 1,522.20 | 1,538.20 | 1,517.60 | 1,535.80 | 1,535.80 | 9,048,411 |
| 22 Sept 2023 | 1,529.80 | 1,544.20 | 1,518.60 | 1,527.80 | 1,527.80 | 9,824,011 |
| 21 Sept 2023 | 1,536.00 | 1,550.80 | 1,530.60 | 1,530.60 | 1,530.60 | 9,284,366 |
| 20 Sept 2023 | 1,513.80 | 1,534.40 | 1,512.60 | 1,534.40 | 1,534.40 | 12,724,370 |
| 19 Sept 2023 | 1,503.20 | 1,506.60 | 1,489.20 | 1,503.00 | 1,503.00 | 6,099,451 |
| 18 Sept 2023 | 1,509.00 | 1,522.00 | 1,499.20 | 1,505.40 | 1,505.40 | 5,833,009 |
| 15 Sept 2023 | 1,502.00 | 1,518.80 | 1,495.80 | 1,509.60 | 1,509.60 | 19,682,560 |
| 14 Sept 2023 | 1,470.00 | 1,491.00 | 1,462.20 | 1,487.20 | 1,487.20 | 6,458,627 |
| 13 Sept 2023 | 1,465.60 | 1,470.00 | 1,454.40 | 1,463.80 | 1,463.80 | 4,317,908 |
| 12 Sept 2023 | 1,475.00 | 1,484.00 | 1,459.20 | 1,466.60 | 1,466.60 | 4,090,042 |
| 11 Sept 2023 | 1,460.40 | 1,482.20 | 1,453.60 | 1,468.80 | 1,468.80 | 7,280,368 |
| 08 Sept 2023 | 1,395.40 | 1,448.60 | 1,390.40 | 1,444.20 | 1,444.20 | 24,442,075 |
| 07 Sept 2023 | 1,369.60 | 1,390.20 | 1,365.22 | 1,388.20 | 1,388.20 | 2,641,437 |
| 06 Sept 2023 | 1,366.00 | 1,380.60 | 1,359.60 | 1,376.60 | 1,376.60 | 3,453,524 |
| 05 Sept 2023 | 1,367.40 | 1,390.40 | 1,363.00 | 1,381.40 | 1,381.40 | 7,693,914 |
| 04 Sept 2023 | 1,391.60 | 1,395.40 | 1,372.20 | 1,373.60 | 1,373.60 | 2,743,853 |
| 01 Sept 2023 | 1,392.40 | 1,393.40 | 1,384.00 | 1,387.60 | 1,387.60 | 3,352,641 |
| 31 Aug 2023 | 1,400.00 | 1,405.20 | 1,388.80 | 1,388.80 | 1,388.80 | 7,504,870 |
| 30 Aug 2023 | 1,400.80 | 1,405.20 | 1,394.00 | 1,397.60 | 1,397.60 | 4,270,885 |
| 29 Aug 2023 | 1,389.40 | 1,417.40 | 1,386.80 | 1,397.80 | 1,397.80 | 12,359,488 |
| 25 Aug 2023 | 1,368.20 | 1,378.80 | 1,365.35 | 1,374.00 | 1,374.00 | 3,144,046 |
| 24 Aug 2023 | 1,371.40 | 1,388.27 | 1,366.60 | 1,371.60 | 1,371.60 | 2,659,724 |
| 23 Aug 2023 | 1,358.60 | 1,383.00 | 1,354.67 | 1,364.80 | 1,364.80 | 10,683,767 |
| 22 Aug 2023 | 1,349.40 | 1,359.00 | 1,340.60 | 1,357.00 | 1,357.00 | 5,174,516 |
| 21 Aug 2023 | 1,346.60 | 1,353.00 | 1,342.60 | 1,347.40 | 1,347.40 | 3,832,936 |
| 18 Aug 2023 | 1,358.00 | 1,361.00 | 1,341.60 | 1,349.00 | 1,349.00 | 4,700,148 |
| 17 Aug 2023 | 1,353.00 | 1,359.20 | 1,340.00 | 1,357.80 | 1,357.80 | 3,544,992 |
| 17 Aug 2023 | 14 Dividend | |||||
| 16 Aug 2023 | 1,382.40 | 1,385.00 | 1,366.00 | 1,370.60 | 1,356.60 | 5,185,700 |
| 15 Aug 2023 | 1,392.20 | 1,395.80 | 1,368.40 | 1,377.20 | 1,363.13 | 4,202,504 |
| 14 Aug 2023 | 1,384.80 | 1,393.80 | 1,382.40 | 1,386.00 | 1,371.84 | 4,552,074 |
| 11 Aug 2023 | 1,380.00 | 1,385.20 | 1,361.80 | 1,371.00 | 1,357.00 | 7,487,995 |
| 10 Aug 2023 | 1,386.20 | 1,387.60 | 1,375.00 | 1,387.60 | 1,373.43 | 4,161,646 |
| 09 Aug 2023 | 1,375.80 | 1,385.04 | 1,370.00 | 1,383.60 | 1,369.47 | 14,448,313 |
| 08 Aug 2023 | 1,354.20 | 1,372.20 | 1,352.00 | 1,365.00 | 1,351.06 | 9,768,965 |
| 07 Aug 2023 | 1,351.60 | 1,355.80 | 1,347.00 | 1,352.20 | 1,338.39 | 3,069,173 |
| 04 Aug 2023 | 1,346.20 | 1,349.40 | 1,330.19 | 1,347.00 | 1,333.24 | 3,183,572 |
| 03 Aug 2023 | 1,361.20 | 1,367.60 | 1,337.80 | 1,345.40 | 1,331.66 | 7,455,991 |
| 02 Aug 2023 | 1,358.60 | 1,372.80 | 1,346.96 | 1,367.40 | 1,353.43 | 4,297,793 |
| 01 Aug 2023 | 1,382.40 | 1,387.20 | 1,371.60 | 1,371.60 | 1,357.59 | 3,594,762 |
| 31 Jul 2023 | 1,382.00 | 1,391.80 | 1,377.00 | 1,384.60 | 1,370.46 | 6,335,108 |
| 28 Jul 2023 | 1,403.60 | 1,410.20 | 1,381.60 | 1,383.00 | 1,368.87 | 5,424,219 |
| 27 Jul 2023 | 1,399.20 | 1,423.60 | 1,392.60 | 1,405.60 | 1,391.24 | 15,636,173 |
| 26 Jul 2023 | 1,378.00 | 1,419.00 | 1,374.20 | 1,385.40 | 1,371.25 | 8,928,673 |
| 25 Jul 2023 | 1,388.00 | 1,393.60 | 1,379.60 | 1,393.00 | 1,378.77 | 6,985,150 |
| 24 Jul 2023 | 1,388.80 | 1,397.00 | 1,378.80 | 1,395.80 | 1,381.54 | 3,034,868 |
| 21 Jul 2023 | 1,390.00 | 1,396.60 | 1,375.20 | 1,388.20 | 1,374.02 | 6,357,977 |
| 20 Jul 2023 | 1,364.80 | 1,390.20 | 1,364.80 | 1,387.20 | 1,373.03 | 6,552,857 |
| 19 Jul 2023 | 1,338.00 | 1,370.00 | 1,336.95 | 1,360.40 | 1,346.50 | 3,922,590 |
| 18 Jul 2023 | 1,314.40 | 1,337.20 | 1,314.40 | 1,332.60 | 1,318.99 | 5,044,047 |
| 17 Jul 2023 | 1,318.80 | 1,328.40 | 1,317.40 | 1,318.60 | 1,305.13 | 3,467,058 |
| 14 Jul 2023 | 1,316.00 | 1,335.00 | 1,313.60 | 1,320.20 | 1,306.71 | 4,731,726 |
| 13 Jul 2023 | 1,327.80 | 1,341.60 | 1,327.11 | 1,330.00 | 1,316.41 | 8,344,519 |
| 12 Jul 2023 | 1,320.60 | 1,332.80 | 1,312.00 | 1,331.80 | 1,318.20 | 11,626,180 |
| 11 Jul 2023 | 1,312.40 | 1,318.20 | 1,302.60 | 1,318.00 | 1,304.54 | 9,352,134 |
| 10 Jul 2023 | 1,314.60 | 1,329.20 | 1,312.00 | 1,316.60 | 1,303.15 | 5,261,776 |
| 07 Jul 2023 | 1,319.00 | 1,333.00 | 1,310.40 | 1,316.00 | 1,302.56 | 7,033,057 |
| 06 Jul 2023 | 1,360.00 | 1,364.60 | 1,336.00 | 1,336.80 | 1,323.15 | 6,359,743 |
| 05 Jul 2023 | 1,376.00 | 1,379.20 | 1,364.60 | 1,366.60 | 1,352.64 | 5,324,069 |
| 04 Jul 2023 | 1,388.40 | 1,396.80 | 1,377.60 | 1,379.00 | 1,364.91 | 5,524,419 |
| 03 Jul 2023 | 1,388.80 | 1,404.40 | 1,382.40 | 1,386.60 | 1,372.44 | 4,988,707 |
| 30 Jun 2023 | 1,400.80 | 1,407.00 | 1,382.20 | 1,388.80 | 1,374.61 | 9,824,750 |
| 29 Jun 2023 | 1,401.80 | 1,410.20 | 1,387.40 | 1,394.00 | 1,379.76 | 6,384,657 |
| 28 Jun 2023 | 1,400.20 | 1,411.80 | 1,395.60 | 1,402.40 | 1,388.08 | 5,968,983 |
| 27 Jun 2023 | 1,422.40 | 1,430.20 | 1,398.80 | 1,402.20 | 1,387.88 | 4,469,685 |
| 26 Jun 2023 | 1,432.20 | 1,437.00 | 1,414.60 | 1,419.80 | 1,405.30 | 7,230,691 |
| 23 Jun 2023 | 1,390.00 | 1,444.00 | 1,382.26 | 1,425.20 | 1,410.64 | 17,100,543 |
| 22 Jun 2023 | 1,362.40 | 1,362.40 | 1,337.00 | 1,359.00 | 1,345.12 | 6,145,977 |
| 21 Jun 2023 | 1,348.80 | 1,376.80 | 1,345.40 | 1,371.80 | 1,357.79 | 11,450,042 |
| 20 Jun 2023 | 1,346.00 | 1,371.00 | 1,346.00 | 1,361.60 | 1,347.69 | 15,287,077 |
| 19 Jun 2023 | 1,370.40 | 1,380.40 | 1,348.60 | 1,351.80 | 1,337.99 | 3,999,625 |
| 16 Jun 2023 | 1,376.20 | 1,390.84 | 1,356.20 | 1,364.60 | 1,350.66 | 22,338,527 |
| 15 Jun 2023 | 1,361.60 | 1,385.60 | 1,360.40 | 1,374.80 | 1,360.76 | 22,672,543 |
| 14 Jun 2023 | 1,365.80 | 1,376.20 | 1,359.20 | 1,363.40 | 1,349.47 | 4,797,193 |
| 13 Jun 2023 | 1,372.60 | 1,374.40 | 1,361.20 | 1,366.60 | 1,352.64 | 10,305,249 |
| 12 Jun 2023 | 1,391.60 | 1,392.36 | 1,369.88 | 1,373.80 | 1,359.77 | 4,062,798 |
| 09 Jun 2023 | 1,386.00 | 1,386.00 | 1,368.60 | 1,378.00 | 1,363.92 | 4,429,486 |
| 08 Jun 2023 | 1,375.00 | 1,383.80 | 1,369.40 | 1,375.20 | 1,361.15 | 3,841,216 |
| 07 Jun 2023 | 1,386.40 | 1,400.00 | 1,372.00 | 1,376.20 | 1,362.14 | 5,944,485 |
| 06 Jun 2023 | 1,380.40 | 1,399.00 | 1,377.44 | 1,391.40 | 1,377.19 | 7,050,020 |
| 05 Jun 2023 | 1,375.40 | 1,386.00 | 1,373.01 | 1,382.00 | 1,367.88 | 3,587,622 |
| 02 Jun 2023 | 1,346.00 | 1,369.60 | 1,336.58 | 1,367.60 | 1,353.63 | 5,464,078 |
| 01 Jun 2023 | 1,355.00 | 1,357.60 | 1,332.80 | 1,347.60 | 1,333.83 | 7,718,741 |
| 31 May 2023 | 1,355.40 | 1,363.40 | 1,346.40 | 1,346.40 | 1,332.65 | 26,328,684 |
| 30 May 2023 | 1,399.20 | 1,408.20 | 1,365.80 | 1,371.00 | 1,357.00 | 5,358,345 |
| 26 May 2023 | 1,384.00 | 1,400.80 | 1,380.40 | 1,392.20 | 1,377.98 | 9,735,152 |
| 25 May 2023 | 1,407.00 | 1,412.80 | 1,382.60 | 1,384.60 | 1,370.46 | 4,048,425 |
| 24 May 2023 | 1,422.20 | 1,423.80 | 1,402.80 | 1,408.80 | 1,394.41 | 4,977,730 |
| 23 May 2023 | 1,420.00 | 1,436.20 | 1,412.60 | 1,430.20 | 1,415.59 | 4,160,515 |
| 22 May 2023 | 1,425.00 | 1,437.00 | 1,419.80 | 1,425.80 | 1,411.24 | 9,990,162 |
| 19 May 2023 | 1,423.20 | 1,430.17 | 1,410.40 | 1,423.80 | 1,409.26 | 5,561,423 |
| 18 May 2023 | 1,430.60 | 1,442.40 | 1,419.60 | 1,423.80 | 1,409.26 | 22,506,707 |
| 18 May 2023 | 14 Dividend | |||||
| 17 May 2023 | 1,466.40 | 1,473.00 | 1,439.60 | 1,442.40 | 1,413.81 | 3,857,190 |
| 16 May 2023 | 1,470.20 | 1,474.40 | 1,456.00 | 1,466.00 | 1,436.94 | 7,484,486 |
| 15 May 2023 | 1,476.80 | 1,481.00 | 1,459.90 | 1,469.60 | 1,440.47 | 3,007,412 |
| *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.
