Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glaxosmithkline Historic Prices

 
     
Date Open High Low Close Volume
Feb 17, 2020 1,678.60 1,678.60 1,658.60 1,661.60 3,834,192
Feb 14, 2020 1,682.20 1,683.60 1,662.40 1,668.60 6,640,355
Feb 13, 2020 1,692.20 1,730.00 1,663.20 1,681.40 8,212,765
Feb 12, 2020 1,703.00 1,704.88 1,690.40 1,696.00 10,204,737
Feb 11, 2020 1,726.00 1,742.60 179.18 1,703.40 21,808,284
Feb 10, 2020 1,697.00 1,718.80 1,690.80 1,717.60 8,762,949
Feb 7, 2020 1,696.20 1,704.80 1,689.00 1,700.20 10,783,769
Feb 6, 2020 1,726.60 1,735.80 1,670.20 1,694.80 32,575,865
Feb 5, 2020 1,803.80 1,847.00 1,739.60 1,739.60 18,620,555
Feb 4, 2020 1,818.00 1,826.80 1,807.40 1,815.00 6,576,983
Feb 3, 2020 1,784.00 1,817.08 1,778.00 1,800.80 8,651,296
Jan 31, 2020 1,793.00 1,801.60 1,782.00 1,784.00 11,092,947
Jan 30, 2020 1,807.00 1,824.80 1,789.80 1,792.40 6,546,800
Jan 29, 2020 1,797.20 1,815.80 1,791.40 1,814.00 6,971,816
Jan 28, 2020 1,786.00 1,799.20 1,778.74 1,792.00 7,120,515
Jan 27, 2020 1,795.00 1,808.60 1,771.40 1,782.60 12,132,596
Jan 24, 2020 1,823.60 1,857.00 1,821.40 1,822.80 9,404,973
Jan 23, 2020 1,823.80 1,831.60 1,814.00 1,823.00 5,836,834
Jan 22, 2020 1,831.80 1,846.00 1,813.40 1,820.00 9,570,100
Jan 21, 2020 1,828.40 1,838.00 1,812.91 1,838.00 8,504,376
Jan 20, 2020 1,845.80 1,845.80 1,828.20 1,838.00 6,614,304
Jan 17, 2020 1,811.40 1,851.15 1,810.91 1,846.00 10,643,420
Jan 16, 2020 1,815.80 1,822.00 1,799.80 1,808.00 9,442,418
Jan 15, 2020 1,806.00 1,835.20 1,805.23 1,835.20 7,666,672
Jan 14, 2020 1,808.20 1,811.40 1,792.00 1,804.40 6,931,066
Jan 13, 2020 1,797.20 1,817.20 1,794.48 1,809.20 7,168,865
Jan 10, 2020 1,789.80 1,805.40 1,789.31 1,797.40 5,488,499
Jan 9, 2020 1,780.00 1,799.04 1,773.00 1,790.20 6,704,604
Jan 8, 2020 1,752.80 1,775.05 1,749.80 1,771.20 5,442,238
Jan 7, 2020 1,761.60 1,770.44 1,752.80 1,762.40 5,242,719
Jan 6, 2020 1,775.20 1,779.40 1,754.24 1,770.40 5,559,965
Jan 3, 2020 1,780.40 1,787.80 1,763.20 1,784.40 4,395,719
Jan 2, 2020 1,780.20 1,794.20 1,777.20 1,777.20 5,279,429
Jan 1, 2020 1,785.60 1,796.00 1,768.40 1,779.00 2,472,395
Dec 31, 2019 1,785.60 1,796.00 1,768.40 1,779.00 2,472,395
Dec 30, 2019 1,805.00 1,815.80 1,796.15 1,798.00 3,392,574
Dec 27, 2019 1,807.20 1,826.80 1,793.20 1,818.80 3,442,034
Dec 26, 2019 1,806.00 1,825.60 1,806.00 1,817.60 1,574,836
Dec 25, 2019 1,806.00 1,825.60 1,806.00 1,817.60 1,574,836
Dec 24, 2019 1,806.00 1,825.60 1,806.00 1,817.60 1,574,836
Dec 23, 2019 1,805.80 1,820.40 1,791.20 1,815.00 7,178,599
Dec 20, 2019 1,809.60 1,850.40 1,801.40 1,813.20 16,797,115
Dec 19, 2019 1,795.20 1,807.20 1,788.40 1,806.40 23,790,301
Dec 18, 2019 1,777.80 1,804.80 1,774.56 1,794.40 27,755,435
Dec 17, 2019 1,760.20 1,780.00 1,757.76 1,778.20 25,999,982
Dec 16, 2019 1,723.60 1,777.60 1,720.20 1,764.20 8,348,324
Dec 13, 2019 1,701.00 1,741.20 1,656.80 1,725.00 10,750,514
Dec 12, 2019 1,752.20 1,761.07 1,739.60 1,744.20 6,454,828
Dec 11, 2019 1,752.60 1,768.60 1,749.60 1,753.00 9,204,180
Dec 10, 2019 1,734.40 1,750.20 1,722.00 1,750.20 8,627,137
Showing 1 to 50 of 260