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
Nov 20, 2019 1,718.00 1,729.80 1,696.60 1,696.60 6,475,515
Nov 19, 2019 1,708.20 1,730.40 1,706.40 1,716.40 7,507,203
Nov 18, 2019 1,708.20 1,718.20 1,690.00 1,714.20 10,765,711
Nov 15, 2019 1,705.00 1,710.40 1,677.79 1,699.80 11,514,018
Nov 14, 2019 1,724.80 1,734.00 1,694.00 1,701.20 6,497,360
Nov 13, 2019 1,732.20 1,753.20 1,731.27 1,739.40 5,787,622
Nov 12, 2019 1,719.60 1,739.00 1,717.01 1,731.00 5,173,362
Nov 11, 2019 1,731.60 1,737.68 1,703.20 1,718.20 4,806,229
Nov 8, 2019 1,721.60 1,737.00 1,715.60 1,737.00 5,189,478
Nov 7, 2019 1,730.80 1,737.00 1,714.40 1,723.20 6,869,560
Nov 6, 2019 1,716.60 1,727.40 1,665.00 1,722.20 8,133,789
Nov 5, 2019 1,747.80 1,759.80 1,725.36 1,730.00 6,006,038
Nov 4, 2019 1,753.00 1,767.40 1,741.40 1,754.00 5,290,934
Nov 1, 2019 1,768.80 1,775.40 1,749.80 1,761.00 7,544,882
Oct 31, 2019 1,777.00 1,796.40 1,764.60 1,768.60 10,988,682
Oct 30, 2019 1,732.00 1,788.20 1,728.40 1,782.00 11,664,688
Oct 29, 2019 1,725.20 1,739.80 1,714.20 1,739.80 9,819,990
Oct 28, 2019 1,702.80 1,740.20 1,697.40 1,736.60 7,297,282
Oct 25, 2019 1,720.00 1,720.02 1,681.00 1,700.00 13,303,632
Oct 24, 2019 1,681.80 1,720.40 1,680.00 1,719.40 9,245,833
Oct 23, 2019 1,665.00 1,685.40 1,656.20 1,682.60 8,577,954
Oct 22, 2019 1,641.00 1,668.60 1,633.00 1,655.20 5,251,241
Oct 21, 2019 1,644.40 1,648.60 1,620.00 1,639.80 7,266,737
Oct 18, 2019 1,651.80 1,660.60 1,635.00 1,646.20 5,882,391
Oct 17, 2019 1,659.00 1,666.60 1,629.80 1,651.80 9,116,649
Oct 16, 2019 1,666.60 1,684.00 1,612.40 1,636.20 11,977,026
Oct 15, 2019 1,677.00 1,684.00 1,641.20 1,655.60 10,745,196
Oct 14, 2019 1,677.40 1,697.16 1,675.00 1,684.20 7,884,371
Oct 11, 2019 1,696.20 1,699.20 1,641.20 1,675.00 13,278,030
Oct 10, 2019 1,720.80 1,727.40 1,712.00 1,712.00 11,330,846
Oct 9, 2019 1,703.60 1,732.40 1,702.00 1,720.40 7,824,382
Oct 8, 2019 1,722.00 1,732.60 1,713.00 1,713.00 9,592,212
Oct 7, 2019 1,695.00 1,716.80 1,691.80 1,715.40 4,792,531
Oct 4, 2019 1,676.20 1,700.30 1,669.20 1,699.00 5,764,497
Oct 3, 2019 1,677.00 1,681.00 1,651.40 1,670.60 8,844,642
Oct 2, 2019 1,723.20 1,770.60 1,661.80 1,670.00 9,560,607
Oct 1, 2019 1,731.20 1,748.40 1,724.60 1,730.60 11,958,006
Sep 30, 2019 1,743.00 1,764.60 1,728.20 1,744.60 11,350,234
Sep 27, 2019 1,704.00 1,728.80 1,704.00 1,725.00 8,019,643
Sep 26, 2019 1,675.60 1,726.80 1,673.40 1,711.20 7,811,013
Sep 25, 2019 1,688.80 1,693.40 1,674.80 1,680.00 6,758,305
Sep 24, 2019 1,694.00 1,707.00 1,683.60 1,700.00 8,290,469
Sep 23, 2019 1,672.80 1,697.80 1,670.20 1,685.80 27,294,484
Sep 20, 2019 1,649.20 1,678.20 1,646.40 1,671.60 18,582,286
Sep 19, 2019 1,644.40 1,661.80 1,641.60 1,657.80 8,526,805
Sep 18, 2019 1,646.20 1,651.00 1,639.60 1,647.00 5,604,945
Sep 17, 2019 1,631.40 1,652.40 1,628.80 1,645.80 5,866,630
Sep 16, 2019 1,625.00 1,642.40 1,622.40 1,627.20 7,517,389
Sep 13, 2019 1,656.80 1,660.40 1,631.60 1,640.00 8,354,092
Sep 12, 2019 1,653.00 1,669.60 1,641.40 1,662.00 9,948,477
Showing 1 to 50 of 260