Singapore markets closed

GSK plc (GSK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,492.00-2.00 (-0.13%)
At close: 04:45PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231,487.601,501.801,481.401,492.001,492.008,075,616
28 Sept 20231,523.401,523.601,489.801,494.001,494.009,029,045
27 Sept 20231,536.001,539.001,514.601,518.601,518.606,077,411
26 Sept 20231,540.001,554.601,532.201,532.201,532.205,867,332
25 Sept 20231,522.201,538.201,517.601,535.801,535.809,048,411
22 Sept 20231,529.801,544.201,518.601,527.801,527.809,824,011
21 Sept 20231,536.001,550.801,530.601,530.601,530.609,284,366
20 Sept 20231,513.801,534.401,512.601,534.401,534.4012,724,370
19 Sept 20231,503.201,506.601,489.201,503.001,503.006,099,451
18 Sept 20231,509.001,522.001,499.201,505.401,505.405,833,009
15 Sept 20231,502.001,518.801,495.801,509.601,509.6019,682,560
14 Sept 20231,470.001,491.001,462.201,487.201,487.206,458,627
13 Sept 20231,465.601,470.001,454.401,463.801,463.804,317,908
12 Sept 20231,475.001,484.001,459.201,466.601,466.604,090,042
11 Sept 20231,460.401,482.201,453.601,468.801,468.807,280,368
08 Sept 20231,395.401,448.601,390.401,444.201,444.2024,442,075
07 Sept 20231,369.601,390.201,365.221,388.201,388.202,641,437
06 Sept 20231,366.001,380.601,359.601,376.601,376.603,453,524
05 Sept 20231,367.401,390.401,363.001,381.401,381.407,693,914
04 Sept 20231,391.601,395.401,372.201,373.601,373.602,743,853
01 Sept 20231,392.401,393.401,384.001,387.601,387.603,352,641
31 Aug 20231,400.001,405.201,388.801,388.801,388.807,504,870
30 Aug 20231,400.801,405.201,394.001,397.601,397.604,270,885
29 Aug 20231,389.401,417.401,386.801,397.801,397.8012,359,488
25 Aug 20231,368.201,378.801,365.351,374.001,374.003,144,046
24 Aug 20231,371.401,388.271,366.601,371.601,371.602,659,724
23 Aug 20231,358.601,383.001,354.671,364.801,364.8010,683,767
22 Aug 20231,349.401,359.001,340.601,357.001,357.005,174,516
21 Aug 20231,346.601,353.001,342.601,347.401,347.403,832,936
18 Aug 20231,358.001,361.001,341.601,349.001,349.004,700,148
17 Aug 20231,353.001,359.201,340.001,357.801,357.803,544,992
17 Aug 202314 Dividend
16 Aug 20231,382.401,385.001,366.001,370.601,356.605,185,700
15 Aug 20231,392.201,395.801,368.401,377.201,363.134,202,504
14 Aug 20231,384.801,393.801,382.401,386.001,371.844,552,074
11 Aug 20231,380.001,385.201,361.801,371.001,357.007,487,995
10 Aug 20231,386.201,387.601,375.001,387.601,373.434,161,646
09 Aug 20231,375.801,385.041,370.001,383.601,369.4714,448,313
08 Aug 20231,354.201,372.201,352.001,365.001,351.069,768,965
07 Aug 20231,351.601,355.801,347.001,352.201,338.393,069,173
04 Aug 20231,346.201,349.401,330.191,347.001,333.243,183,572
03 Aug 20231,361.201,367.601,337.801,345.401,331.667,455,991
02 Aug 20231,358.601,372.801,346.961,367.401,353.434,297,793
01 Aug 20231,382.401,387.201,371.601,371.601,357.593,594,762
31 Jul 20231,382.001,391.801,377.001,384.601,370.466,335,108
28 Jul 20231,403.601,410.201,381.601,383.001,368.875,424,219
27 Jul 20231,399.201,423.601,392.601,405.601,391.2415,636,173
26 Jul 20231,378.001,419.001,374.201,385.401,371.258,928,673
25 Jul 20231,388.001,393.601,379.601,393.001,378.776,985,150
24 Jul 20231,388.801,397.001,378.801,395.801,381.543,034,868
21 Jul 20231,390.001,396.601,375.201,388.201,374.026,357,977
20 Jul 20231,364.801,390.201,364.801,387.201,373.036,552,857
19 Jul 20231,338.001,370.001,336.951,360.401,346.503,922,590
18 Jul 20231,314.401,337.201,314.401,332.601,318.995,044,047
17 Jul 20231,318.801,328.401,317.401,318.601,305.133,467,058
14 Jul 20231,316.001,335.001,313.601,320.201,306.714,731,726
13 Jul 20231,327.801,341.601,327.111,330.001,316.418,344,519
12 Jul 20231,320.601,332.801,312.001,331.801,318.2011,626,180
11 Jul 20231,312.401,318.201,302.601,318.001,304.549,352,134
10 Jul 20231,314.601,329.201,312.001,316.601,303.155,261,776
07 Jul 20231,319.001,333.001,310.401,316.001,302.567,033,057
06 Jul 20231,360.001,364.601,336.001,336.801,323.156,359,743
05 Jul 20231,376.001,379.201,364.601,366.601,352.645,324,069
04 Jul 20231,388.401,396.801,377.601,379.001,364.915,524,419
03 Jul 20231,388.801,404.401,382.401,386.601,372.444,988,707
30 Jun 20231,400.801,407.001,382.201,388.801,374.619,824,750
29 Jun 20231,401.801,410.201,387.401,394.001,379.766,384,657
28 Jun 20231,400.201,411.801,395.601,402.401,388.085,968,983
27 Jun 20231,422.401,430.201,398.801,402.201,387.884,469,685
26 Jun 20231,432.201,437.001,414.601,419.801,405.307,230,691
23 Jun 20231,390.001,444.001,382.261,425.201,410.6417,100,543
22 Jun 20231,362.401,362.401,337.001,359.001,345.126,145,977
21 Jun 20231,348.801,376.801,345.401,371.801,357.7911,450,042
20 Jun 20231,346.001,371.001,346.001,361.601,347.6915,287,077
19 Jun 20231,370.401,380.401,348.601,351.801,337.993,999,625
16 Jun 20231,376.201,390.841,356.201,364.601,350.6622,338,527
15 Jun 20231,361.601,385.601,360.401,374.801,360.7622,672,543
14 Jun 20231,365.801,376.201,359.201,363.401,349.474,797,193
13 Jun 20231,372.601,374.401,361.201,366.601,352.6410,305,249
12 Jun 20231,391.601,392.361,369.881,373.801,359.774,062,798
09 Jun 20231,386.001,386.001,368.601,378.001,363.924,429,486
08 Jun 20231,375.001,383.801,369.401,375.201,361.153,841,216
07 Jun 20231,386.401,400.001,372.001,376.201,362.145,944,485
06 Jun 20231,380.401,399.001,377.441,391.401,377.197,050,020
05 Jun 20231,375.401,386.001,373.011,382.001,367.883,587,622
02 Jun 20231,346.001,369.601,336.581,367.601,353.635,464,078
01 Jun 20231,355.001,357.601,332.801,347.601,333.837,718,741
31 May 20231,355.401,363.401,346.401,346.401,332.6526,328,684
30 May 20231,399.201,408.201,365.801,371.001,357.005,358,345
26 May 20231,384.001,400.801,380.401,392.201,377.989,735,152
25 May 20231,407.001,412.801,382.601,384.601,370.464,048,425
24 May 20231,422.201,423.801,402.801,408.801,394.414,977,730
23 May 20231,420.001,436.201,412.601,430.201,415.594,160,515
22 May 20231,425.001,437.001,419.801,425.801,411.249,990,162
19 May 20231,423.201,430.171,410.401,423.801,409.265,561,423
18 May 20231,430.601,442.401,419.601,423.801,409.2622,506,707
18 May 202314 Dividend
17 May 20231,466.401,473.001,439.601,442.401,413.813,857,190
16 May 20231,470.201,474.401,456.001,466.001,436.947,484,486
15 May 20231,476.801,481.001,459.901,469.601,440.473,007,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...