1,653.00p+12.50 (+0.76%)26 Apr 2024, 18:52
Gsk PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 1642.00p | 1656.50p | 1635.00p | 1640.50p | 5,919,718 |
Apr 24, 2024 | 1656.50p | 1661.50p | 1635.50p | 1636.00p | 4,326,760 |
Apr 23, 2024 | 1650.50p | 1656.00p | 1636.50p | 1651.00p | 4,662,620 |
Apr 22, 2024 | 1618.00p | 1647.50p | 1610.50p | 1639.50p | 7,020,161 |
Apr 19, 2024 | 1579.50p | 1600.00p | 1575.00p | 1599.00p | 5,148,976 |
Apr 18, 2024 | 1593.00p | 1600.24p | 1580.00p | 1583.50p | 5,914,111 |
Apr 17, 2024 | 1598.00p | 1603.00p | 1576.50p | 1590.00p | 7,387,601 |
Apr 16, 2024 | 1626.50p | 1627.38p | 1594.50p | 1610.50p | 8,908,709 |
Apr 15, 2024 | 1638.50p | 1648.00p | 1631.00p | 1643.50p | 5,188,791 |
Apr 12, 2024 | 1631.50p | 1651.75p | 1628.50p | 1643.50p | 6,715,126 |
Apr 11, 2024 | 1618.50p | 1642.00p | 1617.50p | 1629.00p | 8,322,643 |
Apr 10, 2024 | 1625.50p | 1628.00p | 1606.50p | 1621.00p | 6,449,550 |
Apr 9, 2024 | 1612.00p | 1617.99p | 1605.50p | 1616.00p | 7,799,267 |
Apr 8, 2024 | 1629.00p | 1629.99p | 1616.00p | 1620.00p | 4,647,859 |
Apr 5, 2024 | 1612.00p | 1629.50p | 1593.50p | 1629.50p | 7,466,898 |
Apr 4, 2024 | 1654.00p | 1671.00p | 1635.00p | 1637.50p | 11,770,745 |
Apr 3, 2024 | 1661.50p | 1665.00p | 1640.00p | 1654.00p | 7,984,399 |
Apr 2, 2024 | 1653.00p | 1693.00p | 1651.50p | 1663.00p | 7,111,465 |
Mar 28, 2024 | 1701.60p | 1713.00p | 1699.21p | 1708.60p | 9,621,623 |
Mar 27, 2024 | 1700.00p | 1706.20p | 1681.20p | 1705.20p | 4,757,689 |
Mar 26, 2024 | 1695.20p | 1701.00p | 1686.40p | 1697.80p | 7,986,785 |
Mar 25, 2024 | 1683.00p | 1694.60p | 1679.40p | 1694.60p | 6,432,415 |
Mar 22, 2024 | 1678.40p | 1694.00p | 1678.40p | 1686.80p | 10,423,834 |
Mar 21, 2024 | 1641.80p | 1681.40p | 1638.60p | 1673.80p | 5,122,293 |
Mar 20, 2024 | 1664.00p | 1667.80p | 1645.20p | 1646.80p | 5,685,655 |
Mar 19, 2024 | 1662.00p | 1666.60p | 1655.60p | 1664.40p | 11,400,832 |
Mar 18, 2024 | 1656.40p | 1663.60p | 1644.80p | 1660.80p | 9,509,166 |
Mar 15, 2024 | 1687.80p | 1692.20p | 1646.40p | 1649.60p | 19,016,987 |
Mar 14, 2024 | 1700.00p | 1700.00p | 1679.40p | 1687.80p | 5,252,450 |
Mar 13, 2024 | 1685.40p | 1696.20p | 1680.80p | 1695.20p | 9,359,088 |
Mar 12, 2024 | 1681.40p | 1688.80p | 1676.40p | 1685.20p | 4,862,779 |
Mar 11, 2024 | 1683.40p | 1687.80p | 1661.20p | 1675.00p | 16,453,603 |
Mar 8, 2024 | 1697.00p | 1699.60p | 1668.80p | 1673.00p | 6,540,303 |
Mar 7, 2024 | 1699.80p | 1719.80p | 1691.81p | 1711.20p | 10,180,509 |
Mar 6, 2024 | 1670.40p | 1675.40p | 1657.60p | 1673.20p | 6,060,100 |
Mar 5, 2024 | 1678.60p | 1685.40p | 1669.60p | 1683.40p | 5,081,612 |
Mar 4, 2024 | 1677.20p | 1678.40p | 1658.80p | 1667.80p | 5,099,927 |
Mar 1, 2024 | 1667.20p | 1667.60p | 1648.80p | 1661.80p | 9,285,033 |
Feb 29, 2024 | 1674.80p | 1699.20p | 1664.43p | 1664.60p | 13,427,236 |
Feb 28, 2024 | 1682.20p | 1686.40p | 1666.40p | 1669.80p | 18,095,433 |
Feb 27, 2024 | 1666.00p | 1676.80p | 1661.00p | 1671.00p | 6,051,074 |
Feb 26, 2024 | 1672.80p | 1685.20p | 1667.40p | 1674.60p | 7,089,800 |
Feb 23, 2024 | 1668.20p | 1676.00p | 1666.20p | 1672.40p | 14,948,226 |
Feb 22, 2024 | 1652.80p | 1668.80p | 1645.00p | 1668.80p | 11,409,135 |
Feb 21, 2024 | 1660.60p | 1666.00p | 1655.40p | 1661.00p | 5,008,158 |
Feb 20, 2024 | 1669.00p | 1685.00p | 1655.23p | 1677.80p | 7,854,112 |
Feb 19, 2024 | 1676.40p | 1680.00p | 1659.00p | 1669.20p | 9,619,953 |
Feb 16, 2024 | 1662.00p | 1679.40p | 1655.60p | 1676.40p | 11,116,560 |
Feb 15, 2024 | 1666.20p | 1670.80p | 1652.20p | 1663.00p | 4,310,792 |
Feb 14, 2024 | 1670.00p | 1682.60p | 1663.40p | 1668.00p | 6,152,989 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.