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
May 29, 2020 1,679.60 1,691.00 1,652.40 1,671.80 16,348,335
May 28, 2020 1,641.00 1,693.20 1,640.20 1,683.60 9,073,017
May 27, 2020 1,646.60 1,666.00 1,623.91 1,648.60 11,962,442
May 26, 2020 1,688.40 1,689.20 1,630.76 1,648.40 11,919,357
May 25, 2020 1,649.20 0.00 0.00 1,663.20 203
May 22, 2020 1,649.20 1,670.69 1,640.20 1,663.20 6,474,404
May 21, 2020 1,675.60 1,679.00 1,657.40 1,664.20 15,047,015
May 20, 2020 1,661.60 1,695.60 1,659.80 1,685.40 11,052,683
May 19, 2020 1,693.00 1,696.60 1,660.60 1,660.60 7,478,953
May 18, 2020 1,680.00 1,690.40 1,661.20 1,687.20 9,173,757
May 15, 2020 1,649.20 1,665.00 1,641.40 1,647.80 6,800,684
May 14, 2020 1,709.00 1,719.00 1,639.44 1,641.80 11,773,074
May 13, 2020 1,696.80 1,748.55 1,691.00 1,742.20 13,234,387
May 12, 2020 1,674.40 1,708.80 1,670.60 1,707.00 12,495,863
May 11, 2020 1,668.00 1,677.80 1,654.77 1,677.80 14,150,271
May 8, 2020 0.00 0.00 0.00 1,674.60 0
May 7, 2020 1,704.80 1,718.00 1,657.80 1,674.60 10,669,569
May 6, 2020 1,676.00 1,703.32 1,667.80 1,697.00 10,655,097
May 5, 2020 1,676.40 1,686.69 1,659.40 1,668.00 6,123,459
May 4, 2020 1,627.20 1,671.80 1,618.20 1,663.00 9,172,076
May 1, 2020 1,650.00 1,650.00 1,601.40 1,611.20 5,416,159
Apr 30, 2020 1,685.40 1,706.84 1,657.20 1,661.00 13,331,279
Apr 29, 2020 1,678.80 1,701.40 1,665.19 1,677.00 15,379,527
Apr 28, 2020 1,690.20 1,710.00 1,678.20 1,687.60 11,410,082
Apr 27, 2020 1,689.60 1,706.00 1,684.60 1,703.00 7,152,073
Apr 24, 2020 1,685.60 1,699.00 1,672.20 1,687.60 6,912,213
Apr 23, 2020 1,673.20 1,699.80 1,665.60 1,694.00 9,486,273
Apr 22, 2020 1,651.80 1,681.22 1,651.80 1,668.20 7,649,019
Apr 21, 2020 1,652.40 1,677.00 1,632.00 1,650.60 7,739,443
Apr 20, 2020 1,660.60 1,670.60 1,649.40 1,667.40 7,063,279
Apr 17, 2020 1,693.20 1,693.20 1,650.00 1,660.60 13,669,992
Apr 16, 2020 1,586.00 1,653.80 1,571.00 1,653.80 14,717,700
Apr 15, 2020 1,582.80 1,609.20 1,561.60 1,570.00 11,339,049
Apr 14, 2020 1,577.40 1,579.33 1,547.20 1,570.00 8,974,440
Apr 13, 2020 1,529.80 0.00 0.00 1,544.20 0
Apr 10, 2020 1,529.80 1,560.80 1,507.40 1,544.20 14,528,333
Apr 9, 2020 1,529.80 1,560.80 1,507.40 1,544.20 14,528,333
Apr 8, 2020 1,524.20 1,534.20 1,490.40 1,499.40 17,893,241
Apr 7, 2020 1,526.60 1,544.00 1,497.26 1,514.80 11,577,048
Apr 6, 2020 1,500.40 1,524.80 1,485.60 1,509.40 9,768,149
Apr 3, 2020 1,496.00 1,507.00 1,469.80 1,489.40 8,566,831
Apr 2, 2020 1,513.80 1,772.51 1,456.60 1,493.20 10,423,850
Apr 1, 2020 1,483.00 1,504.20 1,462.20 1,499.40 9,881,619
Mar 31, 2020 1,500.00 1,525.60 1,467.20 1,514.60 12,704,627
Mar 30, 2020 1,469.80 1,483.20 1,415.80 1,482.00 10,077,797
Mar 27, 2020 1,485.40 1,493.00 1,420.80 1,443.00 14,247,714
Mar 26, 2020 1,454.40 1,503.20 1,440.40 1,501.20 18,092,336
Mar 25, 2020 1,446.00 1,509.80 1,415.80 1,489.60 15,917,807
Mar 24, 2020 1,409.20 1,425.60 1,370.80 1,415.60 15,615,772
Mar 23, 2020 1,385.20 1,432.40 1,348.46 1,374.60 19,312,387
Showing 1 to 50 of 260