1. Share Prices

  2. Gsk PLC (GSK)

1,659.40p-7.60 (-0.46%)08 Aug 2022, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gsk PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 8, 20221668.40p1669.80p1652.60p1659.40p8,699,897
Aug 5, 20221658.60p1667.00p1645.20p1667.00p4,746,977
Aug 4, 20221671.40p1685.80p1655.20p1658.40p9,420,793
Aug 3, 20221680.00p1688.40p1655.20p1676.80p11,983,354
Aug 2, 20221681.80p1708.60p1680.29p1695.00p11,847,452
Aug 1, 20221723.00p1731.33p1690.60p1693.80p5,596,323
Jul 29, 20221751.00p1758.60p1722.20p1727.60p9,249,374
Jul 28, 20221775.00p1777.18p1728.80p1743.00p8,462,627
Jul 27, 20221751.80p1771.20p1737.20p1755.80p12,444,105
Jul 26, 20221740.40p1760.40p1740.20p1755.00p6,695,721
Jul 25, 20221738.00p1766.40p1737.40p1744.80p19,207,087
Jul 22, 20221746.20p1764.60p1739.40p1743.20p7,745,181
Jul 21, 20221735.60p1785.60p1735.60p1746.80p8,797,064
Jul 20, 20221798.20p1808.40p1775.00p1776.20p7,779,593
Jul 19, 20221730.00p1783.40p1727.80p1783.40p9,821,852
Jul 18, 20221750.25p1802.00p1715.00p1737.25p20,672,718
Jul 15, 20221707.01p1739.13p1695.75p1736.50p18,362,069
Jul 14, 20221707.01p1711.45p1682.16p1696.91p15,093,932
Jul 13, 20221753.87p1756.33p1709.23p1712.06p16,899,107
Jul 12, 20221780.13p1782.15p1756.70p1760.14p12,936,653
Jul 11, 20221761.35p1789.83p1745.59p1786.60p6,379,842
Jul 8, 20221798.52p1809.83p1757.19p1772.46p8,179,716
Jul 7, 20221814.07p1828.62p1804.58p1809.43p17,291,799
Jul 6, 20221818.92p1842.76p1793.23p1808.21p11,523,291
Jul 5, 20221818.11p1824.78p1797.71p1804.58p12,411,936
Jul 4, 20221810.23p1830.84p1807.81p1820.74p11,179,026
Jul 1, 20221773.67p1803.77p1765.39p1803.57p6,323,852
Jun 30, 20221785.59p1795.29p1767.21p1783.37p6,833,335
Jun 29, 20221775.49p1811.04p1769.02p1811.04p6,838,142
Jun 28, 20221790.64p1801.66p1781.35p1783.77p12,498,130
Jun 27, 20221775.69p1787.81p1766.60p1781.95p11,440,709
Jun 24, 20221751.65p1773.87p1746.40p1773.87p7,381,671
Jun 23, 20221711.05p1746.20p1708.22p1736.90p7,055,577
Jun 22, 20221703.57p1727.21p1696.83p1722.97p22,083,970
Jun 21, 20221717.11p1722.56p1700.95p1708.62p7,743,102
Jun 20, 20221701.55p1718.52p1701.15p1716.30p12,097,039
Jun 17, 20221696.70p1707.61p1682.76p1700.54p17,915,246
Jun 16, 20221723.17p1731.45p1688.22p1688.83p20,578,749
Jun 15, 20221726.60p1747.41p1723.37p1735.89p15,449,701
Jun 14, 20221751.65p2753.96p1716.58p1729.43p11,459,109
Jun 13, 20221752.86p1769.83p1741.35p1754.08p15,491,003
Jun 10, 20221766.40p1773.87p1724.18p1754.08p14,674,641
Jun 9, 20221750.03p1767.21p1725.59p1727.01p11,226,839
Jun 8, 20221752.46p1773.67p1743.17p1768.62p23,685,282
Jun 7, 20221717.51p1743.37p1712.06p1736.90p10,047,450
Jun 6, 20221739.33p1746.20p1711.45p1712.06p5,956,523
Jun 1, 20221760.54p1769.23p1722.16p1724.99p8,012,048
May 31, 20221745.99p1759.33p1743.57p1750.03p19,966,793
May 30, 20221751.85p1755.69p1733.07p1745.39p11,057,252
May 27, 20221767.00p1769.63p1744.98p1750.64p7,843,057
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hargreaves Lansdown PLC949.407.18
Rolls-Royce Holdings PLC86.704.46
Apax Global Alpha Limited187.804.33
Carnival PLC754.004.29
Aston Martin Lagonda Global Holdings PLC506.204.03
Synthomer PLC195.603.93

Fallers

CompanyPrice% Chg
Pagegroup PLC419.00-7.22
Future PLC1,769.00-5.15
Hays PLC120.80-4.88
Molten Ventures PLC440.60-4.18
Auction Technology Group PLC950.00-3.85
Clarkson PLC3,440.00-3.23