1,402.50p-32.50 (-2.26%)20 Jun 2025, 19:01
Gsk PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 20, 2025 | 1440.50p | 1445.50p | 1400.00p | 1402.50p | 24,023,738 |
Jun 19, 2025 | 1432.50p | 1443.94p | 1424.00p | 1435.00p | 5,124,382 |
Jun 18, 2025 | 1464.50p | 1470.50p | 1443.50p | 1449.50p | 8,649,492 |
Jun 17, 2025 | 1482.50p | 1485.50p | 1464.86p | 1480.00p | 12,363,192 |
Jun 16, 2025 | 1498.50p | 1507.00p | 1485.00p | 1485.50p | 9,117,271 |
Jun 13, 2025 | 1536.50p | 1554.50p | 1509.00p | 1511.50p | 9,549,960 |
Jun 12, 2025 | 1525.50p | 1557.00p | 1523.50p | 1549.50p | 7,395,989 |
Jun 11, 2025 | 1516.00p | 1528.50p | 1508.00p | 1523.00p | 15,815,612 |
Jun 10, 2025 | 1500.50p | 1512.00p | 1491.50p | 1508.50p | 17,136,734 |
Jun 9, 2025 | 1512.50p | 1517.07p | 1503.50p | 1509.00p | 3,847,004 |
Jun 6, 2025 | 1509.50p | 1521.50p | 1504.00p | 1513.00p | 7,337,013 |
Jun 5, 2025 | 1500.00p | 1513.00p | 1492.50p | 1512.00p | 6,136,545 |
Jun 4, 2025 | 1483.50p | 1501.00p | 1476.50p | 1494.00p | 5,213,601 |
Jun 3, 2025 | 1512.50p | 1518.50p | 1475.75p | 1485.00p | 9,061,321 |
Jun 2, 2025 | 1513.00p | 1527.00p | 1506.50p | 1517.00p | 9,108,119 |
May 30, 2025 | 1463.50p | 1517.00p | 1459.00p | 1507.00p | 23,132,350 |
May 29, 2025 | 1451.00p | 1459.00p | 1434.00p | 1456.00p | 6,679,720 |
May 28, 2025 | 1444.50p | 1456.50p | 1437.31p | 1446.50p | 6,234,036 |
May 27, 2025 | 1436.00p | 1463.30p | 1436.00p | 1448.00p | 7,238,131 |
May 23, 2025 | 1441.00p | 1448.00p | 1418.50p | 1425.50p | 6,000,623 |
May 22, 2025 | 1427.00p | 1445.00p | 1416.50p | 1428.50p | 7,562,460 |
May 21, 2025 | 1422.50p | 1435.00p | 1417.50p | 1430.00p | 6,028,115 |
May 20, 2025 | 1405.50p | 1427.00p | 1401.00p | 1415.50p | 7,106,313 |
May 19, 2025 | 1395.50p | 1404.00p | 1387.00p | 1396.50p | 11,004,991 |
May 16, 2025 | 1388.50p | 1403.50p | 1380.50p | 1394.50p | 9,853,322 |
May 15, 2025 | 1338.00p | 1365.00p | 1337.00p | 1362.50p | 6,957,104 |
May 14, 2025 | 1355.00p | 1384.50p | 1354.56p | 1360.00p | 7,977,140 |
May 13, 2025 | 1408.50p | 1412.00p | 1355.00p | 1358.00p | 8,414,733 |
May 12, 2025 | 1340.00p | 1405.50p | 1328.50p | 1399.50p | 10,821,571 |
May 9, 2025 | 1379.50p | 1389.56p | 1367.50p | 1377.50p | 6,894,239 |
May 8, 2025 | 1367.50p | 1384.00p | 1356.40p | 1364.00p | 8,730,270 |
May 7, 2025 | 1390.00p | 1404.50p | 1373.50p | 1379.00p | 8,343,337 |
May 6, 2025 | 1450.50p | 1470.00p | 1439.50p | 1450.00p | 5,967,410 |
May 2, 2025 | 1450.00p | 1478.50p | 1447.00p | 1448.50p | 7,904,765 |
May 1, 2025 | 1468.50p | 1479.50p | 1450.50p | 1463.00p | 5,518,378 |
Apr 30, 2025 | 1450.50p | 1505.50p | 1427.50p | 1483.50p | 15,145,047 |
Apr 29, 2025 | 1426.50p | 1435.50p | 1404.00p | 1432.00p | 9,851,339 |
Apr 28, 2025 | 1396.00p | 1413.60p | 1394.00p | 1409.00p | 5,335,649 |
Apr 25, 2025 | 1394.00p | 1398.00p | 1381.00p | 1389.00p | 7,504,582 |
Apr 24, 2025 | 1392.50p | 1396.01p | 1373.00p | 1394.00p | 9,805,681 |
Apr 23, 2025 | 1370.00p | 1389.00p | 1360.50p | 1379.00p | 11,614,773 |
Apr 22, 2025 | 1351.00p | 1363.00p | 1329.50p | 1362.00p | 15,059,103 |
Apr 17, 2025 | 1332.00p | 1338.00p | 1263.50p | 1336.50p | 26,509,202 |
Apr 16, 2025 | 1335.50p | 1352.00p | 1327.00p | 1345.50p | 6,578,428 |
Apr 15, 2025 | 1327.00p | 1355.00p | 1326.00p | 1346.00p | 7,277,404 |
Apr 14, 2025 | 1314.50p | 1328.50p | 1294.00p | 1322.50p | 9,809,611 |
Apr 11, 2025 | 1279.50p | 1300.00p | 1267.78p | 1294.00p | 18,823,224 |
Apr 10, 2025 | 1324.00p | 1336.50p | 1275.00p | 1275.00p | 17,010,637 |
Apr 9, 2025 | 1295.50p | 1309.50p | 1242.50p | 1264.00p | 19,854,588 |
Apr 8, 2025 | 1337.50p | 1361.50p | 1325.00p | 1340.50p | 17,967,315 |
Most Read
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 |
---|---|---|
Xps Pensions Group PLC | 365.00 | 4.14 |
Hays PLC | 65.85 | 4.03 |
Carnival PLC | 1,589.50 | 3.99 |
Metro Bank Holdings PLC | 130.80 | 3.97 |
Moonpig Group PLC | 253.00 | 3.69 |
Foresight Solar Fund Limited | 85.40 | 3.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Berkeley Group Holdings (The) PLC | 3,810.00 | -8.19 |
W.A.G Payment Solutions PLC | 81.20 | -7.73 |
B&M European Value Retail S.A. | 263.90 | -3.33 |
Vistry Group PLC | 619.60 | -3.31 |
Ferrexpo PLC | 45.30 | -3.10 |
Volution Group PLC | 588.00 | -2.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.