Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GSK plc logo
GSK.L
GSK plc
13:26:33
1936.5 £
0.0000 (%0.00)
Previous Close: 1923
Day Low₺1917.5
Day High₺1942.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GSK.L: GSK plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,882.8368
CLOSE 1,883.6353

Low

LOW 1,419.14

High

HIGH 2,147.39
DATEOPENHIGHLOWCLOSE
01/03/20001,734.281,783.771,717.111,773.67
01/04/20001,742.361,742.361,691.861,707.01
01/05/20001,702.971,722.161,648.421,702.97
01/06/20001,702.971,738.321,667.611,701.96
01/07/20001,681.751,766.61,666.61,745.39
01/10/20001,767.611,808.011,762.561,784.78
01/11/20001,778.721,808.011,743.371,775.69
01/12/20001,764.581,835.281,763.571,805.99
01/13/20001,748.421,809.021,742.361,757.51
01/14/20001,848.411,934.271,787.811,833.26
01/17/20001,868.621,898.921,730.241,767.61
01/18/20001,767.611,792.861,685.791,709.03
01/19/20001,674.681,818.111,616.11,724.18
01/20/20001,763.571,767.611,676.71,695.9
01/21/20001,696.911,703.981,651.451,671.65
01/24/20001,666.61,669.631,585.81,592.87
01/25/20001,600.951,6061,545.41,545.4
01/26/20001,575.71,600.951,530.251,561.56
01/27/20001,588.831,612.061,550.451,584.79
01/28/20001,616.11,653.471,572.671,630.24
01/31/20001,607.011,671.651,594.891,611.05
02/01/20001,644.381,644.381,543.381,599.94
02/02/20001,595.91,645.391,570.651,636.3
02/03/20001,662.561,678.721,600.951,611.05
02/04/20001,618.121,631.251,515.091,551.46
02/07/20001,545.41,576.711,489.841,520.14
02/08/20001,521.151,560.551,484.791,550.45
02/09/20001,554.491,617.111,532.271,575.7
02/10/20001,578.731,662.561,550.451,561.56
02/11/20001,582.771,583.781,490.851,547.42
02/14/20001,535.31,540.351,468.631,506
02/15/20001,508.021,570.651,502.971,515.09
02/16/20001,547.421,547.421,419.141,476.71
02/17/20001,477.721,611.051,458.531,487.82
02/18/20001,504.991,525.191,458.531,483.78
02/21/20001,478.731,484.791,433.281,464.59
02/22/20001,495.91,495.91,442.371,463.58
02/23/20001,458.531,480.751,427.221,461.56
02/24/20001,464.591,515.091,464.591,500.95
02/25/20001,494.891,532.271,477.721,522.16
02/28/20001,515.091,540.351,488.831,511.05
02/29/20001,511.051,540.351,466.611,532.27
03/01/20001,525.191,630.241,525.191,582.77
03/02/20001,6061,631.251,588.831,603.98
03/03/20001,604.991,609.031,515.091,520.14
03/06/20001,535.31,567.621,510.041,521.15
03/07/20001,518.121,568.631,518.121,551.46
03/08/20001,537.321,537.321,494.891,517.11
03/09/20001,569.641,618.121,556.511,576.71
03/10/20001,581.761,668.621,581.761,629.23
03/13/20001,626.21,691.861,601.961,689.84
03/14/20001,660.541,712.061,660.541,703.98
03/15/20001,641.351,841.341,641.351,837.3
03/16/20001,868.621,918.111,8071,818.11
03/17/20001,869.631,888.821,755.491,800.94
03/20/20001,777.711,838.311,777.711,800.94
03/21/20001,778.721,891.851,740.341,878.72
03/22/20001,879.731,909.021,821.141,870.64
03/23/20001,854.481,875.691,797.911,816.09
03/24/20001,818.111,897.911,818.111,851.45
03/27/20001,858.521,858.521,792.861,804.98
03/28/20001,802.961,818.111,696.911,717.11
03/29/20001,730.241,780.741,717.111,750.44
03/30/20001,753.471,779.731,732.261,756.5
03/31/20001,744.381,818.111,742.361,808.01
04/03/20001,812.051,919.121,795.891,902.96
04/04/20001,883.771,997.91,883.771,983.76
04/05/20001,981.741,981.741,893.871,948.41
04/06/20001,944.371,955.481,826.191,858.52
04/07/20001,838.311,861.551,805.991,857.51
04/10/20001,802.961,914.071,802.961,909.02
04/11/20001,910.031,974.671,891.851,946.39
04/12/20001,944.371,992.851,927.21,954.47
04/13/20001,930.231,961.541,902.961,931.24
04/14/20001,905.991,919.121,834.271,846.39
04/17/20001,846.391,883.771,846.391,852.46
04/18/20001,828.211,863.571,784.781,858.52
04/19/20001,876.71,929.221,853.471,919.12
04/20/20001,919.121,996.891,919.121,971.64
04/25/20001,957.52,082.751,937.32,055.48
04/26/20002,049.422,052.451,940.331,942.35
04/27/20001,959.521,959.521,864.581,930.23
04/28/20001,923.162,009.011,919.122,008
05/02/20001,999.922,034.271,919.121,948.41
05/03/20001,924.171,956.491,857.511,885.79
05/04/20001,885.791,885.791,885.791,885.79
05/05/20001,871.651,911.041,856.51,893.87
05/08/20001,868.621,979.721,868.621,963.56
05/09/20001,971.642,020.131,959.521,969.62
05/10/20001,980.732,0081,916.091,933.26
05/11/20001,928.211,986.791,893.871,974.67
05/12/20001,969.622,009.011,934.271,977.7
05/15/20001,969.621,976.691,929.221,932.25
05/16/20001,957.52,027.21,953.461,992.85
05/17/20002,005.982,015.081,878.721,993.86
05/18/20001,962.552,050.431,961.542,024.17
05/19/20002,024.172,049.421,997.92,039.32
05/22/20002,024.172,074.672,017.12,023.16
05/23/20002,066.592,066.591,964.571,991.84
05/24/20001,969.622,020.131,966.592,015.08
05/25/20001,974.672,030.231,946.391,986.79
05/26/20001,995.881,995.881,932.251,961.54
05/30/20001,969.621,991.841,925.181,955.48
05/31/20001,959.521,971.641,898.921,901.95
06/01/20001,904.981,966.591,904.981,929.22
06/02/20001,901.951,938.311,801.951,919.12
06/05/20001,903.971,914.071,786.81,796.9
06/06/20001,789.831,868.621,729.231,772.66
06/07/20001,782.761,836.291,752.461,816.09
06/08/20001,833.261,846.391,789.831,791.85
06/09/20001,800.941,834.271,779.731,803.97
06/12/20001,791.851,822.151,778.721,786.8
06/13/20001,785.791,846.391,772.661,825.18
06/14/20001,831.241,912.051,831.241,872.66
06/15/20001,883.771,909.021,850.441,865.59
06/16/20001,847.41,893.871,833.261,876.7
06/19/20001,878.721,901.951,854.481,893.87
06/20/20001,895.891,903.971,868.621,882.76
06/21/20001,869.631,949.421,869.631,935.28
06/22/20001,942.351,951.441,888.821,914.07
06/23/20001,909.021,909.021,859.531,890.84
06/26/20001,918.111,924.171,862.561,869.63
06/27/20001,887.811,9071,864.581,896.9
06/28/20001,925.181,964.571,925.181,932.25
06/29/20001,943.361,944.371,884.781,935.28
06/30/20001,939.321,978.711,925.181,943.36
07/03/20001,929.222,040.331,929.222,006.99
07/04/20002,023.162,032.251,929.222,008
07/05/20002,004.972,028.211,940.331,961.54
07/06/20001,989.821,994.871,940.331,988.81
07/07/20001,987.81,999.921,946.391,985.78
07/10/20001,968.611,989.821,949.421,962.55
07/11/20001,979.722,010.031,952.451,994.87
07/12/20001,998.912,012.051,894.881,992.85
07/13/20001,998.911,998.911,917.11,946.39
07/14/20001,917.11,924.171,826.191,839.32
07/17/20001,844.371,909.021,823.161,900.94
07/18/20001,916.091,916.091,860.541,867.61
07/19/20001,868.621,879.731,835.281,838.31
07/20/20001,833.261,856.51,802.961,847.4
07/21/20001,833.261,837.31,787.811,798.92
07/24/20001,813.061,831.241,760.541,811.04
07/25/20001,818.111,882.761,787.811,858.52
07/26/20001,821.141,886.81,818.111,864.58
07/27/20001,855.491,944.371,855.491,929.22
07/28/20001,949.421,983.761,939.321,974.67
07/31/20001,975.681,979.721,922.151,933.26
08/01/20001,939.321,976.691,924.171,969.62
08/02/20001,991.842,024.171,984.772,006.99
08/03/20002,015.082,027.21,969.622,008
08/04/20001,952.452,015.081,914.071,979.72
08/07/20001,989.821,999.921,942.351,984.77
08/08/20001,975.681,999.921,9071,907
08/09/20001,939.321,954.471,926.191,942.35
08/10/20001,893.871,999.921,858.521,888.82
08/11/20001,911.041,954.471,909.021,944.37
08/14/20001,969.621,999.921,954.471,986.79
08/15/20001,978.711,985.781,913.061,940.33
08/16/20001,930.232,001.941,930.231,972.65
08/17/20001,989.822,002.951,959.521,999.92
08/18/20001,949.422,005.981,949.421,986.79
08/21/20001,979.722,006.991,943.362,000.93
08/22/20001,990.832,055.481,990.832,045.38
08/23/20002,022.152,039.321,980.731,997.9
08/24/20002,011.042,058.512,010.032,015.08
08/25/20002,040.332,055.481,997.92,040.33
08/29/20002,021.142,047.41,969.621,976.69
08/30/20001,999.922,004.971,952.451,963.56
08/31/20001,979.722,016.091,967.61,998.91
09/01/20002,010.032,010.031,934.271,985.78
09/04/20001,999.922,028.211,914.072,015.08
09/05/20002,019.122,020.131,935.281,941.34
09/06/20001,959.521,959.521,919.121,959.52
09/07/20001,962.551,979.721,944.371,960.53
09/08/20001,959.521,976.691,922.151,940.33
09/11/20001,946.391,946.391,818.111,931.24
09/12/20001,941.342,023.161,941.341,999.92
09/13/20001,968.612,015.081,952.451,969.62
09/14/20001,978.711,985.781,948.411,979.72
09/15/20001,969.621,972.651,919.121,944.37
09/18/20001,899.931,962.551,898.921,955.48
09/19/20001,968.611,968.611,908.011,948.41
09/20/20001,932.251,968.611,918.111,940.33
09/21/20001,951.442,006.991,919.121,979.72
09/22/20001,989.822,029.221,955.482,017.1
09/25/20002,020.132,075.681,949.422,027.2
09/26/20002,052.452,052.451,977.71,983.76
09/27/20001,951.442,038.311,951.442,004.97
09/28/20002,018.112,047.41,987.82,024.17
09/29/20002,033.262,068.612,010.032,068.61
10/02/20002,047.42,116.082,020.132,042.35
10/03/20002,057.52,060.532,027.22,042.35
10/04/20002,045.382,083.762,037.32,074.67
10/05/20002,064.572,091.842,037.32,066.59
10/06/20002,073.662,093.862,035.282,077.7
10/09/20002,058.512,093.862,047.42,067.6
10/10/20002,060.532,091.842,032.252,065.58
10/11/20002,074.672,078.712,010.032,019.12
10/12/20002,013.062,056.491,979.721,994.87
10/13/20001,989.822,028.211,976.692,009.01
10/16/20001,999.922,034.271,994.872,004.97
10/17/20001,994.872,055.481,991.842,039.32
10/18/20002,050.432,087.82,025.182,068.61
10/19/20002,074.672,086.791,987.82,017.1
10/20/20002,009.012,020.131,947.41,959.52
10/23/20001,950.432,049.421,950.431,999.92
10/24/20001,995.882,061.541,979.722,040.33
10/25/20002,044.372,053.461,987.82,022.15
10/26/20002,023.162,087.81,989.822,064.57
10/27/20002,063.562,099.922,029.222,046.39
10/30/20002,043.362,095.882,020.132,088.81
10/31/20002,078.712,087.81,984.772,003.96
11/01/20001,991.842,032.251,983.762,020.13
11/02/20002,017.12,042.352,000.932,001.94
11/03/20002,006.992,033.262,001.942,010.03
11/06/20002,040.332,060.532,016.092,047.4
11/07/20002,053.462,073.662,016.092,041.34
11/08/20002,027.22,118.12,027.22,099.92
11/09/20002,071.642,147.392,071.642,124.16
11/10/20002,118.12,128.22,058.512,100.93
11/13/20002,109.012,109.012,056.492,072.65
11/14/20002,091.842,091.842,027.22,048.41
11/15/20002,042.352,106.992,035.282,050.43
11/16/20002,062.552,078.712,024.172,029.22
11/17/20002,040.332,076.692,011.042,060.53
11/20/20002,075.682,082.752,037.32,051.44
11/21/20002,067.62,101.942,054.472,075.68
11/22/20002,078.712,092.852,054.472,063.56
11/23/20002,104.972,106.992,052.452,095.88
11/24/20002,097.92,122.142,057.52,120.12
11/27/20002,124.162,136.282,004.972,115.07
11/28/20002,093.862,115.072,065.582,079.72
11/29/20002,005.982,064.571,996.892,035.28
11/30/20002,046.392,096.892,033.262,077.7
12/01/20002,036.292,048.411,957.51,973.66
12/04/20001,962.552,002.951,941.341,974.67
12/05/20001,989.822,056.491,977.72,037.3
12/06/20002,036.292,036.291,924.171,941.34
12/07/20001,930.231,956.491,896.91,919.12
12/08/20001,912.051,934.271,859.531,873.67
12/11/20001,886.81,909.021,840.331,853.47
12/12/20001,878.721,948.411,863.571,940.33
12/13/20001,939.322,021.141,933.261,979.72
12/14/20002,002.952,023.161,979.722,004.97
12/15/20002,004.972,028.211,955.481,973.66
12/18/20001,962.551,967.61,876.71,911.04
12/19/20001,908.011,931.241,836.291,873.67
12/20/20001,868.621,897.911,835.281,895.89
12/21/20001,877.711,892.861,850.441,865.59
12/22/20001,853.471,903.971,840.331,866.6
12/27/20001,863.571,895.891,823.161,895.89
12/28/20001,893.871,944.371,873.671,939.32
12/29/20001,939.321,939.321,875.691,909.02