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

 
     
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
Showing 1 to 50 of 252