GSK.L - GlaxoSmithKline plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20181,356.601,360.801,349.201,355.001,355.0011,776,369
Jan 15, 20181,350.601,355.601,340.601,353.001,353.007,512,929
Jan 12, 20181,342.801,358.401,336.401,353.001,353.0014,690,146
Jan 11, 20181,336.001,342.001,327.801,330.601,330.6010,758,751
Jan 10, 20181,341.801,347.001,320.201,331.001,331.0016,587,925
Jan 09, 20181,359.401,361.401,343.001,346.801,346.8010,927,772
Jan 08, 20181,366.601,381.001,351.401,353.401,353.4011,357,409
Jan 05, 20181,343.001,361.001,338.001,361.001,361.0010,633,477
Jan 04, 20181,350.001,351.401,336.001,339.601,339.6011,134,530
Jan 03, 20181,348.001,350.201,336.201,343.201,343.209,476,874
Jan 02, 20181,322.501,323.001,311.801,321.801,321.808,302,968
Dec 29, 20171,300.001,322.501,300.001,322.501,322.503,756,797
Dec 28, 20171,309.501,313.501,304.001,310.001,310.004,035,849
Dec 27, 20171,302.001,316.501,302.001,310.501,310.505,620,409
Dec 22, 20171,313.001,316.501,300.501,302.001,302.004,047,785
Dec 21, 20171,306.501,321.001,304.001,320.001,320.008,671,847
Dec 20, 20171,307.501,317.501,304.001,310.001,310.009,651,792
Dec 19, 20171,306.001,316.001,303.501,310.001,310.009,294,390
Dec 18, 20171,300.001,314.501,296.501,304.001,304.009,278,912
Dec 15, 20171,292.501,300.501,288.001,295.001,295.0015,936,631
Dec 14, 20171,315.501,315.501,290.501,290.501,290.5031,624,964
Dec 13, 20171,311.001,323.171,310.001,319.241,319.2414,097,467
Dec 12, 20171,308.501,315.501,305.501,314.501,314.5012,211,159
Dec 11, 20171,286.501,307.501,286.501,303.001,303.0010,898,375
Dec 08, 20171,278.501,291.001,273.001,287.501,287.509,006,389
Dec 07, 20171,281.001,289.001,275.001,275.501,275.5013,921,473
Dec 06, 20171,272.501,292.001,270.001,278.001,278.008,262,320
Dec 05, 20171,291.001,299.001,278.001,279.001,279.0011,088,447
Dec 04, 20171,299.501,303.001,290.501,290.501,290.507,708,050
Dec 01, 20171,288.501,305.001,283.001,290.001,290.0012,985,549
Nov 30, 20171,301.501,305.001,277.501,279.501,279.5017,173,270
Nov 29, 20171,327.501,327.501,306.501,307.501,307.5013,599,662
Nov 28, 20171,313.501,343.501,313.501,336.501,336.5013,375,248
Nov 27, 20171,303.001,326.501,301.001,320.501,320.5013,016,003
Nov 24, 20171,310.001,311.501,291.501,297.501,297.505,973,871
Nov 23, 20171,297.501,307.501,293.001,305.501,305.507,481,144
Nov 22, 20171,303.001,316.001,295.501,302.501,302.5011,708,253
Nov 21, 20171,310.001,311.501,294.001,303.001,303.0011,172,274
Nov 20, 20171,309.501,317.001,308.001,313.501,313.505,740,639
Nov 17, 20171,313.001,317.831,300.001,308.001,308.006,441,460
Nov 16, 20171,313.001,320.501,307.001,318.001,318.0016,989,213
Nov 15, 20171,310.001,325.501,307.501,307.501,307.509,327,107
Nov 14, 20171,319.001,325.001,311.001,311.001,311.006,570,446
Nov 13, 20171,322.501,346.001,316.001,319.001,319.009,172,176
Nov 10, 20171,349.001,361.001,315.501,318.001,318.008,310,264
Nov 09, 20171,349.501,365.001,345.151,346.501,346.5011,918,263
Nov 09, 201719 Dividend
Nov 08, 20171,345.001,368.501,342.531,362.501,343.5012,461,732
Nov 07, 20171,363.001,363.001,338.001,343.001,324.279,635,617
Nov 06, 20171,350.001,384.431,350.001,360.501,341.536,536,227
Nov 03, 20171,358.501,366.001,350.501,361.001,342.027,047,222
Nov 02, 20171,344.001,366.001,336.001,358.501,339.5613,961,809
Nov 01, 20171,355.001,371.001,350.501,351.501,332.6516,905,132
Oct 31, 20171,369.501,379.001,347.001,357.501,338.5711,463,265
Oct 30, 20171,363.501,384.501,358.001,372.501,353.369,721,686
Oct 27, 20171,370.501,384.861,351.001,366.501,347.4419,010,362
Oct 26, 20171,411.001,433.501,367.001,380.001,360.7629,698,704
Oct 25, 20171,512.001,532.001,422.501,429.001,409.0722,450,273
Oct 24, 20171,519.501,524.001,502.001,512.501,491.418,100,212
Oct 23, 20171,526.001,529.811,516.831,519.501,498.315,637,556
Oct 20, 20171,543.001,544.501,517.501,523.501,502.258,410,188
Oct 19, 20171,528.501,537.501,524.501,536.001,514.588,848,806
Oct 18, 20171,518.501,538.001,516.001,533.501,512.127,149,697
Oct 17, 20171,516.501,523.801,510.831,516.001,494.867,170,183
Oct 16, 20171,522.001,522.501,514.001,519.001,497.828,384,497
Oct 13, 20171,517.001,523.371,515.001,516.001,494.867,316,868
Oct 12, 20171,519.501,532.001,516.501,527.501,506.207,980,230
Oct 11, 20171,515.501,519.501,511.001,517.001,495.8514,460,306
Oct 10, 20171,521.001,526.501,513.001,515.501,494.377,166,510
Oct 09, 20171,528.001,533.001,519.671,523.001,501.766,091,549
Oct 06, 20171,529.001,531.501,520.521,528.501,507.195,293,538
Oct 05, 20171,510.001,523.501,508.501,523.501,502.256,799,981
Oct 04, 20171,517.001,520.501,510.981,511.001,489.937,683,048
Oct 03, 20171,519.001,529.001,514.491,520.001,498.806,765,000
Oct 02, 20171,494.501,525.501,490.001,520.501,499.308,369,464
Sep 29, 20171,482.501,498.001,482.501,488.501,467.748,246,250
Sep 28, 20171,492.001,493.251,482.001,482.001,461.338,527,114
Sep 27, 20171,485.501,489.831,481.501,486.001,465.288,710,035
Sep 26, 20171,482.001,489.501,472.501,482.001,461.338,734,039
Sep 25, 20171,469.001,480.501,463.591,480.001,459.365,978,094
Sep 22, 20171,462.501,483.001,457.501,474.001,453.456,466,859
Sep 21, 20171,457.501,481.651,455.501,468.001,447.537,110,474
Sep 20, 20171,450.001,464.001,444.501,454.001,433.728,171,525
Sep 19, 20171,454.501,461.501,444.001,452.001,431.7511,993,118
Sep 18, 20171,458.501,463.501,451.251,457.001,436.685,937,008
Sep 15, 20171,480.501,483.721,453.001,454.001,433.7220,384,845
Sep 14, 20171,491.001,497.001,474.501,480.501,459.8510,980,741
Sep 13, 20171,490.501,498.001,473.001,491.001,470.2112,511,667
Sep 12, 20171,504.501,511.501,495.501,496.501,475.638,055,049
Sep 11, 20171,499.001,506.001,489.501,498.001,477.118,779,820
Sep 08, 20171,497.501,503.501,489.001,494.001,473.178,128,334
Sep 07, 20171,506.501,512.501,500.001,510.501,489.446,523,836
Sep 06, 20171,507.501,515.001,494.001,506.001,485.008,723,031
Sep 05, 20171,516.001,522.501,509.501,513.501,492.396,678,007
Sep 04, 20171,528.501,528.501,510.501,515.501,494.373,476,478
Sep 01, 20171,532.001,543.001,529.501,532.501,511.135,971,040
Aug 31, 20171,522.501,535.501,520.381,533.501,512.127,413,173
Aug 30, 20171,506.001,524.001,502.001,517.001,495.857,903,879
Aug 29, 20171,519.501,519.501,485.501,498.501,477.608,022,544
Aug 25, 20171,526.501,530.501,518.251,519.501,498.314,955,093
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...