Australia markets close in 3 hours 53 minutes

GSK plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,654.50-16.50 (-0.99%)
At close: 04:49PM BST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.000.000.001,654.501,654.504,885
10 Sept 20241,663.501,678.001,656.501,671.001,671.005,947,509
09 Sept 20241,665.001,678.681,651.321,663.501,663.504,544,128
06 Sept 20241,635.001,660.001,631.001,651.501,651.505,868,528
05 Sept 20241,668.001,671.001,634.501,639.001,639.006,668,397
04 Sept 20241,644.001,664.001,638.501,664.001,664.003,190,669
03 Sept 20241,650.001,667.001,649.001,655.001,655.007,947,443
02 Sept 20241,660.001,664.501,640.001,650.501,650.505,002,812
30 Aug 20241,653.001,668.001,653.001,657.001,657.0010,049,305
29 Aug 20241,662.501,669.501,649.001,651.501,651.503,169,521
28 Aug 20241,652.001,662.721,632.501,651.501,651.507,651,709
27 Aug 20241,607.501,630.501,607.501,618.001,618.0010,440,961
23 Aug 20241,600.501,608.001,595.501,602.501,602.508,078,528
22 Aug 20241,595.501,602.501,592.001,597.001,597.005,388,069
21 Aug 20241,593.001,604.001,588.001,596.001,596.009,706,966
20 Aug 20241,597.501,601.001,582.001,592.001,592.002,110,863
19 Aug 20241,588.001,602.001,583.501,599.001,599.002,775,329
16 Aug 20241,594.001,599.001,586.381,591.001,591.003,002,630
15 Aug 20241,591.501,606.501,585.041,596.001,596.0015,070,586
15 Aug 202415 Dividend
14 Aug 20241,594.001,603.501,591.001,597.501,582.503,789,501
13 Aug 20241,571.501,592.501,566.001,592.501,577.553,669,172
12 Aug 20241,570.501,581.501,565.001,572.001,557.244,000,418
09 Aug 20241,563.501,572.001,547.501,565.501,550.805,529,848
08 Aug 20241,546.001,570.001,539.001,560.001,545.355,491,239
07 Aug 20241,523.001,543.501,518.501,535.001,520.593,417,803
06 Aug 20241,557.001,558.501,510.501,521.501,507.216,581,137
05 Aug 20241,566.501,582.001,543.501,547.001,532.478,244,181
02 Aug 20241,541.001,591.001,532.501,562.501,547.8310,752,269
01 Aug 20241,519.001,531.001,504.501,526.001,511.6711,375,014
31 July 20241,536.001,550.001,497.001,512.001,497.8017,160,571
30 July 20241,550.501,561.111,542.501,542.501,528.025,901,381
29 July 20241,553.501,572.501,546.001,557.001,542.384,072,719
26 July 20241,525.001,669.261,521.501,553.001,538.425,189,598
25 July 20241,517.001,533.001,508.501,523.501,509.198,388,824
24 July 20241,495.501,510.001,486.001,510.001,495.8212,150,266
23 July 20241,519.501,539.271,504.001,509.501,495.337,683,872
22 July 20241,531.501,533.001,522.001,524.501,510.197,106,954
19 July 20241,518.501,538.001,504.001,522.501,508.208,979,300
18 July 20241,541.001,552.001,519.001,530.001,515.633,550,286
17 July 20241,495.501,533.001,491.501,528.501,514.154,555,730
16 July 20241,488.001,507.001,479.501,501.001,486.914,144,489
15 July 20241,508.501,526.501,493.501,498.001,483.934,715,333
12 July 20241,521.001,530.311,495.501,517.001,502.764,415,694
11 July 20241,506.501,516.501,495.501,505.001,490.875,079,140
10 July 20241,511.001,520.001,498.001,505.001,490.877,880,630
09 July 20241,515.001,526.021,501.501,510.001,495.824,954,956
08 July 20241,498.001,520.001,487.001,509.501,495.339,936,469
05 July 20241,511.501,527.501,486.001,511.001,496.818,159,309
04 July 20241,514.001,524.261,494.001,510.501,496.323,952,157
03 July 20241,513.501,513.501,496.501,503.501,489.389,870,467
02 July 20241,515.501,535.501,494.001,503.501,489.387,042,481
01 July 20241,519.501,539.001,510.501,526.001,511.675,861,498
28 June 20241,537.001,541.501,523.001,529.501,515.148,074,723
27 June 20241,503.501,537.591,484.001,526.001,511.6710,696,974
26 June 20241,600.501,612.751,591.001,599.501,584.485,248,815
25 June 20241,604.501,618.501,586.501,595.001,580.029,780,496
24 June 20241,601.501,628.001,593.001,608.501,593.4018,591,253
21 June 20241,608.001,628.001,575.001,599.001,583.9916,605,898
20 June 20241,619.501,629.001,606.001,618.001,602.813,916,050
19 June 20241,607.501,620.001,594.001,616.501,601.323,034,402
18 June 20241,608.001,619.001,604.501,612.001,596.864,665,533
17 June 20241,613.001,613.001,588.751,600.001,584.983,788,234
14 June 20241,611.501,616.001,599.501,604.501,589.434,229,887
13 June 20241,610.001,618.501,599.501,610.001,594.883,808,061
12 June 20241,614.001,621.001,595.001,605.001,589.9310,253,396
11 June 20241,628.001,640.501,609.001,615.001,599.8420,843,358
10 June 20241,618.001,639.001,607.001,621.001,605.784,498,322
07 June 20241,633.001,650.001,610.811,629.001,613.706,977,567
06 June 20241,650.501,661.001,627.501,640.001,624.606,693,411
05 June 20241,631.001,663.681,630.501,650.501,635.008,609,959
04 June 20241,595.001,626.001,588.001,615.001,599.8418,355,030
03 June 20241,616.501,637.501,589.001,598.001,583.0024,107,699
31 May 20241,735.501,766.501,719.501,766.501,749.9117,477,217
30 May 20241,748.501,760.501,730.001,730.001,713.768,017,940
29 May 20241,730.001,750.501,718.501,746.501,730.1010,002,359
28 May 20241,776.501,787.501,740.001,740.001,723.664,684,441
24 May 20241,780.001,793.501,766.501,774.501,757.844,163,301
23 May 20241,796.001,808.501,772.501,778.001,761.316,820,675
22 May 20241,743.501,792.501,733.501,788.501,771.7110,458,116
21 May 20241,770.001,786.001,740.001,756.001,739.518,286,400
20 May 20241,775.501,778.501,769.001,775.001,758.332,848,470
17 May 20241,773.501,779.501,764.501,775.001,758.339,685,470
16 May 20241,792.501,823.501,775.501,783.501,766.755,275,161
16 May 202415 Dividend
15 May 20241,811.001,820.001,799.001,812.501,780.624,861,329
14 May 20241,805.001,821.001,792.001,810.001,778.174,739,266
13 May 20241,797.001,810.501,786.001,810.001,778.174,236,368
10 May 20241,784.001,799.501,769.501,799.501,767.859,331,037
09 May 20241,780.001,789.501,762.501,780.501,749.186,397,742
08 May 20241,770.001,776.001,763.501,773.501,742.316,684,170
07 May 20241,736.001,767.501,736.001,761.001,730.0314,302,772
03 May 20241,733.001,743.001,718.001,733.501,703.014,237,169
02 May 20241,705.001,739.561,696.001,728.501,698.106,275,082
01 May 20241,685.501,718.001,673.001,705.001,675.015,852,296
30 Apr 20241,661.501,679.501,643.001,673.001,643.587,034,492
29 Apr 20241,650.001,677.001,646.001,670.001,640.635,911,044
26 Apr 20241,638.501,655.501,633.991,653.001,623.933,990,452
25 Apr 20241,642.001,656.501,635.001,640.501,611.655,919,718
24 Apr 20241,656.501,661.501,635.501,636.001,607.234,326,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...