1,414.60p-4.40 (-0.31%)22 Sep 2021, 09:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glaxosmithkline PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 20211406.00p1419.00p1400.60p1419.00p9,610,021
Sep 20, 20211390.80p1408.00p1377.40p1404.00p5,789,330
Sep 17, 20211403.40p1405.80p1383.60p1388.20p18,475,628
Sep 16, 20211403.80p1405.00p1389.81p1395.00p11,946,295
Sep 15, 20211412.00p1415.00p1395.60p1397.60p8,121,292
Sep 14, 20211415.80p1420.00p1408.94p1414.20p6,537,391
Sep 13, 20211427.80p1432.60p1414.80p1415.40p199,786
Sep 10, 20211418.40p1443.00p1407.00p1419.60p3,964,724
Sep 9, 20211446.80p1447.60p1426.54p1426.80p5,962,746
Sep 8, 20211464.00p1464.00p1443.00p1453.00p15,328,980
Sep 7, 20211496.00p1496.00p1466.40p1470.80p4,014,455
Sep 6, 20211474.40p1488.60p1474.40p1488.20p2,453,716
Sep 3, 20211480.80p1487.00p1470.20p1478.80p4,898,481
Sep 2, 20211474.40p1480.40p1469.40p1476.20p6,346,335
Sep 1, 20211463.20p1489.28p1463.20p1471.40p6,287,223
Aug 31, 20211460.20p1474.80p1451.80p1462.00p8,921,715
Aug 27, 20211472.20p1481.00p1472.20p1475.60p4,399,707
Aug 26, 20211475.00p1484.80p1471.34p1478.60p4,784,006
Aug 25, 20211478.00p1485.67p1476.80p1482.80p4,051,416
Aug 24, 20211500.80p1500.80p1470.80p1483.80p6,588,151
Aug 23, 20211522.80p1525.60p1498.60p1502.40p3,941,974
Aug 20, 20211516.00p1520.80p1505.20p1515.40p5,691,971
Aug 19, 20211494.80p1513.80p1486.80p1513.60p6,358,490
Aug 18, 20211522.40p1528.80p1508.80p1525.80p6,171,997
Aug 17, 20211492.80p1520.40p1489.40p1516.40p8,278,303
Aug 16, 20211490.00p1499.40p1483.89p1499.20p5,383,642
Aug 13, 20211479.20p1495.00p1476.80p1491.80p5,918,050
Aug 12, 20211468.00p1474.80p1215.83p1474.00p4,061,310
Aug 11, 20211447.60p1472.48p1445.80p1465.40p6,531,131
Aug 10, 20211441.40p1449.60p1440.00p1446.00p6,846,358
Aug 9, 20211438.20p1449.00p1436.80p1448.40p6,884,828
Aug 6, 20211444.20p1445.60p1431.60p1436.40p6,370,733
Aug 5, 20211438.40p1444.60p1436.60p1442.00p6,482,667
Aug 4, 20211440.00p1441.20p1430.20p1433.60p4,714,896
Aug 3, 20211434.60p1442.60p1422.40p1433.40p7,537,723
Aug 2, 20211421.40p1427.60p1406.40p1427.60p6,315,743
Jul 30, 20211405.60p1421.00p1398.40p1417.80p7,682,656
Jul 29, 20211409.80p1424.80p1401.80p1406.40p7,140,390
Jul 28, 20211389.00p1426.20p1383.40p1401.60p8,769,911
Jul 27, 20211392.80p1401.80p1383.27p1399.20p5,461,730
Jul 26, 20211411.20p1415.60p1393.20p1399.80p4,181,737
Jul 23, 20211408.60p1419.20p1406.20p1416.00p3,414,253
Jul 22, 20211411.80p1416.20p1402.63p1409.60p4,405,792
Jul 21, 20211411.60p1432.00p1408.60p1413.80p6,377,817
Jul 20, 20211421.40p1425.20p1409.00p1412.40p11,013,360
Jul 19, 20211424.40p1441.00p1401.60p1414.00p8,853,012
Jul 16, 20211411.80p1424.60p1407.17p1424.60p7,696,579
Jul 15, 20211437.80p1439.50p1406.80p1407.00p6,112,011
Jul 14, 20211438.60p1441.40p1427.80p1437.80p5,949,750
Jul 13, 20211433.20p1444.20p1430.00p1444.20p4,741,856
Showing 1 to 50 of 253