U.S. Markets open in 7 hrs.

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,474.00+6.00 (+0.41%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20171,462.501,483.001,457.501,474.001,474.006,466,859
Sep 21, 20171,457.501,481.651,455.501,468.001,468.007,110,474
Sep 20, 20171,450.001,464.001,444.501,454.001,454.008,171,525
Sep 19, 20171,454.501,461.501,444.001,452.001,452.0011,993,118
Sep 18, 20171,458.501,463.501,451.251,457.001,457.005,937,008
Sep 15, 20171,480.501,483.721,453.001,454.001,454.0020,384,845
Sep 14, 20171,491.001,497.001,474.501,480.501,480.5010,980,741
Sep 13, 20171,490.501,498.001,473.001,491.001,491.0012,511,667
Sep 12, 20171,504.501,511.501,495.501,496.501,496.508,055,049
Sep 11, 20171,499.001,506.001,489.501,498.001,498.008,779,820
Sep 08, 20171,497.501,503.501,489.001,494.001,494.008,128,334
Sep 07, 20171,506.501,512.501,500.001,510.501,510.506,523,836
Sep 06, 20171,507.501,515.001,494.001,506.001,506.008,723,031
Sep 05, 20171,516.001,522.501,509.501,513.501,513.506,678,007
Sep 04, 20171,528.501,528.501,510.501,515.501,515.503,476,478
Sep 01, 20171,532.001,543.001,529.501,532.501,532.505,912,201
Aug 31, 20171,522.501,535.501,520.381,533.501,533.507,413,173
Aug 30, 20171,506.001,524.001,502.001,517.001,517.007,903,879
Aug 29, 20171,519.501,519.501,485.501,498.501,498.508,022,544
Aug 25, 20171,526.501,530.501,518.251,519.501,519.504,955,093
Aug 24, 20171,516.001,532.501,516.001,523.001,523.007,904,479
Aug 23, 20171,507.001,526.001,504.001,517.001,517.007,589,635
Aug 22, 20171,482.501,505.001,482.501,504.001,504.006,794,256
Aug 21, 20171,481.501,488.191,476.001,479.501,479.505,281,678
Aug 18, 20171,501.001,501.001,485.001,490.001,490.008,201,957
Aug 17, 20171,503.001,512.501,502.311,506.001,506.005,962,543
Aug 16, 20171,498.501,528.911,497.001,504.001,504.006,396,087
Aug 15, 20171,483.001,502.501,483.001,494.501,494.505,088,890
Aug 14, 20171,480.501,484.001,470.691,480.501,480.506,462,470
Aug 11, 20171,476.001,494.501,464.211,475.001,475.008,472,735
Aug 10, 20171,500.001,517.001,482.381,483.501,483.508,513,392
Aug 10, 201719 Dividend
Aug 09, 20171,525.001,526.001,507.501,508.501,489.509,705,456
Aug 08, 20171,528.501,536.501,523.001,534.001,514.685,312,941
Aug 07, 20171,532.501,538.001,523.501,526.501,507.275,025,617
Aug 04, 20171,528.001,536.501,522.001,534.001,514.686,089,217
Aug 03, 20171,516.501,538.001,512.001,528.001,508.756,662,546
Aug 02, 20171,516.001,522.001,511.001,517.001,497.895,671,558
Aug 01, 20171,516.501,527.501,508.001,516.501,497.407,148,490
Jul 31, 20171,529.501,534.001,513.381,514.501,495.4212,411,536
Jul 28, 20171,545.001,545.001,513.501,518.501,499.3711,143,611
Jul 27, 20171,540.001,542.001,517.001,531.001,511.7213,881,981
Jul 26, 20171,586.001,606.001,540.001,545.501,526.0313,591,110
Jul 25, 20171,601.001,606.501,578.751,586.001,566.028,184,972
Jul 24, 20171,615.001,617.841,585.501,595.501,575.4012,976,624
Jul 21, 20171,628.001,632.001,614.501,615.001,594.666,277,120
Jul 20, 20171,611.001,630.031,609.501,625.001,604.537,359,688
Jul 19, 20171,609.001,620.501,598.501,610.501,590.226,837,898
Jul 18, 20171,600.001,609.001,589.811,600.001,579.857,376,176
Jul 17, 20171,607.001,617.001,599.001,601.001,580.836,256,552
Jul 14, 20171,620.001,620.301,603.501,608.501,588.245,848,061
Jul 13, 20171,629.501,631.501,613.501,618.001,597.628,726,128
Jul 12, 20171,615.001,636.501,611.001,628.001,607.499,430,643
Jul 11, 20171,617.001,617.471,600.001,603.001,582.816,847,263
Jul 10, 20171,620.001,627.501,612.501,616.001,595.655,434,511
Jul 07, 20171,608.501,622.501,604.311,614.501,594.166,947,710
Jul 06, 20171,628.501,628.501,600.691,608.001,587.757,536,817
Jul 05, 20171,610.001,635.361,599.031,625.501,605.039,836,720
Jul 04, 20171,624.001,634.501,621.001,628.501,607.993,637,814
Jul 03, 20171,635.501,636.501,621.001,630.001,609.476,548,819
Jun 30, 20171,640.001,648.501,627.191,635.501,614.90689,833
Jun 29, 20171,663.001,668.621,638.501,646.501,625.76988,939
Jun 28, 20171,694.001,691.001,663.191,663.501,642.55841,505
Jun 27, 20171,702.501,708.501,689.691,700.031,678.62770,971
Jun 26, 20171,710.001,719.311,704.001,709.181,687.652,041,151
Jun 23, 20171,720.001,721.501,708.161,708.501,686.98751,836
Jun 22, 20171,691.501,724.501,686.501,722.001,700.312,638,409
Jun 21, 20171,691.001,697.001,677.501,683.001,661.80799,503
Jun 20, 20171,699.501,709.501,693.001,693.001,671.68985,172
Jun 19, 20171,698.001,698.501,683.691,695.501,674.14291,785
Jun 16, 20171,685.001,694.001,676.001,685.001,663.7819,969,256
Jun 15, 20171,685.001,689.501,668.001,684.001,662.797,926,089
Jun 14, 20171,680.001,698.001,674.941,684.501,663.289,894,059
Jun 13, 20171,702.501,703.501,681.501,684.001,662.797,981,299
Jun 12, 20171,689.001,698.501,683.501,695.501,674.145,560,081
Jun 09, 20171,706.001,724.001,684.501,698.001,676.619,872,243
Jun 08, 20171,688.001,702.501,680.161,681.001,659.837,913,791
Jun 07, 20171,694.001,703.001,680.181,688.501,667.239,038,916
Jun 06, 20171,691.501,703.501,689.501,701.001,679.588,832,369
Jun 05, 20171,703.001,708.001,686.001,691.001,669.706,616,364
Jun 02, 20171,714.001,722.501,699.501,706.001,684.519,967,429
Jun 01, 20171,703.001,722.501,698.001,703.501,682.0412,277,239
May 31, 20171,678.501,712.001,673.501,703.501,682.0427,593,526
May 30, 20171,643.501,674.501,630.501,673.001,651.9314,351,473
May 26, 20171,626.501,649.501,626.501,643.501,622.809,262,367
May 25, 20171,635.501,640.001,613.401,618.001,597.626,307,417
May 24, 20171,631.001,641.501,629.001,633.501,612.938,340,232
May 23, 20171,637.001,659.521,626.501,629.501,608.9810,220,320
May 22, 20171,654.501,655.501,641.501,642.001,621.327,047,699
May 19, 20171,651.001,651.721,639.501,647.501,626.759,217,003
May 18, 20171,661.001,661.501,629.501,638.001,617.3711,246,145
May 17, 20171,660.501,680.461,653.501,660.001,639.0910,709,891
May 16, 20171,658.501,689.121,652.001,667.501,646.509,043,914
May 15, 20171,660.001,660.001,645.501,658.501,637.618,626,067
May 12, 20171,650.001,665.001,635.501,665.001,644.0312,607,805
May 11, 20171,630.001,636.001,611.501,627.501,607.0016,158,473
May 11, 201719 Dividend
May 10, 20171,603.501,625.161,602.001,625.001,585.7712,000,399
May 09, 20171,587.001,603.001,585.001,600.001,561.387,439,002
May 08, 20171,581.001,603.391,580.001,590.501,552.108,417,559
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...