U.S. markets open in 3 hours 30 minutes

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,407.60+1.20 (+0.09%)
As of 10:45AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20211,405.601,413.001,398.401,407.601,407.60953,540
Jul 29, 20211,409.801,424.801,401.801,406.401,406.407,140,390
Jul 28, 20211,389.001,426.201,383.401,401.601,401.608,769,911
Jul 27, 20211,392.801,401.801,383.271,399.201,399.205,461,730
Jul 26, 202114.1114.1613.9314.0014.004,181,737
Jul 23, 20211,408.601,419.201,406.201,416.001,416.003,414,253
Jul 22, 20211,411.801,416.201,402.631,409.601,409.604,405,792
Jul 21, 20211,411.601,432.001,408.601,413.801,413.806,377,817
Jul 20, 20211,421.401,425.201,409.001,412.401,412.4011,013,360
Jul 19, 20211,424.401,441.001,401.601,414.001,414.008,853,012
Jul 16, 20211,411.801,424.601,407.171,424.601,424.607,696,579
Jul 15, 20211,437.801,439.501,406.801,407.001,407.006,112,011
Jul 14, 20211,438.601,441.401,427.801,437.801,437.805,949,750
Jul 13, 20211,433.201,444.201,430.001,444.201,444.204,741,856
Jul 12, 20211,428.201,442.201,418.601,438.801,438.804,918,268
Jul 09, 20211,431.801,440.401,425.001,435.201,435.206,448,091
Jul 08, 20211,430.001,432.801,417.201,426.001,426.008,449,003
Jul 07, 20211,435.201,438.601,426.401,437.001,437.005,427,438
Jul 06, 20211,429.001,440.001,426.801,434.201,434.203,901,325
Jul 05, 20211,441.601,444.001,427.601,432.401,432.402,509,043
Jul 02, 20211,438.201,449.071,434.401,437.801,437.806,600,555
Jul 01, 20211,434.601,439.201,423.601,438.001,438.005,629,371
Jun 30, 20211,428.401,431.201,416.401,419.401,419.407,313,750
Jun 29, 20211,418.401,432.001,415.201,425.601,425.604,842,653
Jun 28, 20211,410.201,424.801,406.401,421.201,421.205,414,267
Jun 25, 20211,414.201,417.401,403.201,413.201,413.206,165,249
Jun 24, 20211,414.601,417.601,401.201,411.001,411.0010,245,453
Jun 23, 20211,381.801,443.601,371.601,409.201,409.2013,762,658
Jun 22, 20211,409.201,413.181,391.201,394.801,394.806,323,024
Jun 21, 20211,418.401,426.401,406.681,415.001,415.004,978,243
Jun 18, 20211,435.401,438.801,420.201,423.401,423.4017,736,107
Jun 17, 20211,420.001,437.401,417.601,435.401,435.4025,057,306
Jun 16, 20211,410.801,451.601,410.601,435.601,435.6013,005,005
Jun 15, 20211,418.601,423.801,410.541,417.001,417.006,758,445
Jun 14, 20211,404.601,413.991,401.601,407.401,407.405,392,845
Jun 11, 20211,400.201,408.201,399.201,403.401,403.406,061,071
Jun 10, 20211,387.401,404.781,384.321,396.601,396.608,165,011
Jun 09, 20211,351.201,383.601,348.601,380.401,380.408,222,019
Jun 08, 20211,351.401,367.021,351.001,351.801,351.8011,719,543
Jun 07, 20211,352.801,361.241,343.401,352.401,352.403,840,839
Jun 04, 20211,349.401,354.801,340.811,354.201,354.203,315,578
Jun 03, 20211,340.401,348.401,330.401,343.401,343.405,088,185
Jun 02, 20211,335.801,347.001,334.841,339.801,339.809,660,578
Jun 01, 20211,353.801,358.651,337.201,337.801,337.805,792,232
May 28, 20211,334.001,352.001,333.801,344.201,344.2012,934,507
May 27, 20211,348.801,350.001,328.201,340.001,340.0021,064,348
May 26, 20211,350.801,357.071,346.201,353.201,353.204,085,241
May 25, 20211,349.401,360.241,346.071,352.001,352.008,997,330
May 24, 20211,360.001,364.801,350.201,354.601,354.603,321,940
May 21, 20211,356.801,363.401,345.401,355.001,355.006,365,598
May 20, 20211,353.001,363.401,347.401,360.001,360.006,942,248
May 20, 202119 Dividend
May 19, 20211,369.601,373.601,357.001,366.801,347.805,766,595
May 18, 20211,378.001,381.401,365.801,375.801,356.676,708,871
May 17, 20211,374.601,385.801,363.001,379.601,360.426,112,199
May 14, 20211,365.001,373.761,360.201,370.401,351.359,858,496
May 13, 20211,336.001,356.801,330.771,353.401,334.595,195,467
May 12, 20211,326.801,351.001,325.801,347.801,329.0610,067,812
May 11, 20211,344.001,348.001,319.601,330.201,311.7123,235,285
May 10, 20211,355.001,358.741,347.401,351.801,333.017,570,484
May 07, 20211,347.001,361.101,345.001,355.601,336.764,522,915
May 06, 20211,342.201,352.601,334.601,344.201,325.5113,171,134
May 05, 20211,331.001,353.801,331.001,339.601,320.986,612,395
May 04, 20211,338.001,352.641,331.601,332.201,313.6814,908,599
Apr 30, 20211,330.801,348.801,330.801,339.601,320.988,234,352
Apr 29, 20211,334.801,346.621,324.491,329.601,311.124,667,127
Apr 28, 20211,322.201,369.801,313.401,336.601,318.029,123,804
Apr 27, 20211,342.001,348.411,333.971,336.801,318.229,949,774
Apr 26, 20211,340.201,350.201,335.601,340.601,321.964,686,375
Apr 23, 20211,345.401,350.001,335.401,342.601,323.945,323,197
Apr 22, 20211,347.001,353.801,341.001,348.401,329.665,552,816
Apr 21, 20211,332.001,354.401,327.771,348.001,329.268,360,417
Apr 20, 20211,332.401,345.001,322.801,325.201,306.788,474,979
Apr 19, 20211,341.401,353.091,331.601,338.001,319.408,121,907
Apr 16, 20211,356.201,363.801,343.801,346.401,327.6814,907,891
Apr 15, 20211,285.601,389.001,269.091,348.401,329.6622,660,895
Apr 14, 20211,290.801,301.201,286.721,289.601,271.675,046,417
Apr 13, 20211,292.201,299.801,284.401,287.801,269.907,785,344
Apr 12, 20211,315.001,316.201,292.401,297.601,279.567,761,320
Apr 09, 20211,317.401,322.401,304.201,319.601,301.267,049,790
Apr 08, 20211,300.201,321.601,298.201,321.601,303.2314,411,990
Apr 07, 20211,290.601,306.791,288.001,300.601,282.528,213,733
Apr 06, 20211,284.401,295.801,281.401,289.801,271.8715,402,727
Apr 01, 20211,290.801,297.401,271.601,277.601,259.846,920,434
Mar 31, 20211,305.001,307.601,288.001,288.001,270.109,978,956
Mar 30, 20211,310.201,315.061,299.601,307.001,288.836,491,492
Mar 29, 20211,304.201,312.801,283.541,309.201,291.008,082,475
Mar 26, 20211,285.001,297.801,283.551,297.201,279.179,001,984
Mar 25, 20211,282.801,291.211,277.001,285.001,267.1415,313,605
Mar 24, 20211,297.801,298.601,276.801,284.801,266.949,625,252
Mar 23, 20211,300.201,308.601,288.601,298.201,280.1520,072,924
Mar 22, 20211,301.001,311.201,291.001,302.001,283.9014,611,359
Mar 19, 20211,294.801,301.001,287.201,296.201,278.1821,007,249
Mar 18, 20211,288.201,300.801,278.401,298.201,280.159,833,172
Mar 17, 20211,284.401,307.001,283.401,287.401,269.5010,721,398
Mar 16, 20211,275.001,291.001,272.401,291.001,273.059,778,490
Mar 15, 20211,263.601,272.491,256.521,266.001,248.4010,059,158
Mar 12, 20211,258.201,266.771,255.401,259.801,242.295,928,154
Mar 11, 20211,272.601,272.601,249.801,256.001,238.549,653,317
Mar 10, 20211,247.601,266.001,247.201,264.001,246.4315,032,799
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...