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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,240.3055
CLOSE 1,239.623

Low

LOW 989.86

High

HIGH 1,409.04
DATEOPENHIGHLOWCLOSE
01/02/20031,180.761,220.161,170.661,213.09
01/03/20031,215.111,224.21,200.961,220.16
01/06/20031,222.181,236.321,190.861,211.07
01/07/20031,210.061,217.131,191.871,209.05
01/08/20031,222.181,251.471,218.141,241.37
01/09/20031,234.31,252.481,228.241,252.48
01/10/20031,253.491,271.671,243.391,254.5
01/13/20031,257.531,272.681,232.281,242.38
01/14/20031,249.451,252.481,234.31,244.4
01/15/20031,244.41,258.541,232.281,234.3
01/16/20031,235.311,235.311,210.061,214.1
01/17/20031,202.981,214.11,192.881,198.94
01/20/20031,191.871,219.151,176.721,180.76
01/21/20031,186.821,200.961,166.621,171.67
01/22/20031,176.721,192.881,135.311,149.45
01/23/20031,159.551,174.71,141.371,141.37
01/24/20031,145.411,145.411,083.81,097.94
01/27/20031,082.791,092.891,021.171,048.45
01/28/20031,067.641,085.821,051.481,060.57
01/29/20031,063.61,111.071,038.341,111.07
01/30/20031,130.261,156.521,118.141,126.22
01/31/20031,106.021,171.671,100.971,155.51
02/03/20031,187.831,196.921,171.671,188.84
02/04/20031,161.571,184.81,145.411,145.41
02/05/20031,145.411,161.571,123.191,159.55
02/06/20031,149.451,154.51,112.081,132.28
02/07/20031,130.261,131.271,091.881,110.06
02/10/20031,112.081,128.241,094.911,110.06
02/11/20031,127.231,150.461,118.141,148.44
02/12/20031,141.371,169.651,119.151,126.22
02/13/20031,117.131,134.31,099.961,116.12
02/14/20031,119.151,158.541,118.141,127.23
02/17/20031,148.441,161.571,132.281,160.56
02/18/20031,155.511,206.021,147.431,183.79
02/19/20031,178.741,183.791,140.361,149.45
02/20/20031,166.621,181.771,146.421,163.59
02/21/20031,155.511,178.741,145.411,178.74
02/24/20031,178.741,181.771,142.381,144.4
02/25/20031,137.331,137.331,107.031,124.2
02/26/20031,146.421,146.421,108.041,121.17
02/27/20031,119.151,136.321,079.761,098.95
02/28/20031,101.981,128.241,080.771,127.23
03/03/20031,132.281,159.551,116.121,133.29
03/04/20031,100.971,110.061,075.721,096.93
03/05/20031,082.791,092.891,068.651,073.7
03/06/20031,081.781,094.911,064.611,080.77
03/07/20031,070.671,085.821,055.521,065.62
03/10/20031,071.681,075.721,048.451,062.59
03/11/20031,063.61,063.61,036.321,050.47
03/12/20031,047.441,057.54989.861,010.06
03/13/20031,021.171,086.831,012.081,080.77
03/14/20031,097.941,147.431,097.941,137.33
03/17/20031,116.121,196.921,093.91,163.59
03/18/20031,167.631,201.971,158.541,177.73
03/19/20031,166.621,212.081,161.571,181.77
03/20/20031,179.751,201.971,141.371,176.72
03/21/20031,171.671,222.181,171.671,207.03
03/24/20031,207.031,208.041,164.61,181.77
03/25/20031,169.651,210.061,143.391,190.86
03/26/20031,202.981,206.021,173.691,186.82
03/27/20031,184.81,193.891,165.611,176.72
03/28/20031,191.871,198.941,143.391,149.45
03/31/20031,137.331,142.381,105.011,124.2
04/01/20031,123.191,146.421,099.961,142.38
04/02/20031,143.391,186.821,143.391,167.63
04/03/20031,174.71,207.031,164.61,186.82
04/04/20031,184.81,220.161,179.751,208.04
04/07/20031,227.231,273.691,227.231,258.54
04/08/20031,242.381,262.581,235.311,246.42
04/09/20031,313.081,313.081,236.321,250.46
04/10/20031,241.371,263.591,220.161,222.18
04/11/20031,216.121,258.541,216.121,222.18
04/14/20031,229.251,252.481,217.131,242.38
04/15/20031,250.461,258.541,220.161,239.35
04/16/20031,252.481,257.531,202.981,207.03
04/17/20031,203.991,244.41,190.861,237.33
04/22/20031,249.451,255.511,231.271,250.46
04/23/20031,263.591,286.821,261.571,277.73
04/24/20031,268.641,269.651,235.311,239.35
04/25/20031,243.391,269.651,243.391,265.61
04/28/20031,257.531,281.771,252.481,269.65
04/29/20031,277.731,283.791,232.281,241.37
04/30/20031,236.321,284.81,236.321,266.62
05/01/20031,269.651,291.871,266.621,287.83
05/02/20031,290.861,347.421,290.861,345.4
05/06/20031,356.511,361.561,340.351,348.43
05/07/20031,336.311,346.411,317.121,338.33
05/08/20031,332.271,337.321,284.81,292.88
05/09/20031,295.911,311.061,276.721,308.03
05/12/20031,312.071,327.221,300.961,325.2
05/13/20031,328.231,332.271,3051,314.09
05/14/20031,3051,331.261,300.961,301.97
05/15/20031,302.981,325.21,297.931,312.07
05/16/20031,320.151,358.531,312.071,333.28
05/19/20031,328.231,331.261,254.51,263.59
05/20/20031,262.581,267.631,237.331,263.59
05/21/20031,262.581,262.581,230.261,242.38
05/22/20031,242.381,279.751,241.371,279.75
05/23/20031,277.731,289.851,238.341,252.48
05/27/20031,245.411,257.531,219.151,251.47
05/28/20031,261.571,276.721,250.461,264.6
05/29/20031,261.571,268.641,246.421,252.48
05/30/20031,241.371,249.451,217.131,217.13
06/02/20031,236.321,255.511,213.091,250.46
06/03/20031,233.291,272.681,233.291,269.65
06/04/20031,272.681,289.851,260.561,278.74
06/05/20031,283.791,283.791,240.361,262.58
06/06/20031,300.961,309.041,267.631,270.66
06/09/20031,262.581,275.711,252.481,273.69
06/10/20031,262.581,279.751,258.541,267.63
06/11/20031,278.741,278.741,247.431,269.65
06/12/20031,274.71,288.841,254.51,260.56
06/13/20031,265.611,272.681,234.31,243.39
06/16/20031,242.381,264.61,237.331,250.46
06/17/20031,263.591,277.731,250.461,274.7
06/18/20031,274.71,301.971,270.661,297.93
06/19/20031,300.961,310.051,263.591,269.65
06/20/20031,254.51,292.881,250.461,269.65
06/23/20031,277.731,283.791,257.531,261.57
06/24/20031,259.551,271.671,248.441,254.5
06/25/20031,258.541,266.621,246.421,257.53
06/26/20031,240.361,260.561,229.251,236.32
06/27/20031,252.481,259.551,240.361,259.55
06/30/20031,250.461,270.661,225.211,235.31
07/01/20031,237.331,240.361,2051,210.06
07/02/20031,222.181,233.291,202.981,207.03
07/03/20031,223.191,247.431,213.091,247.43
07/04/20031,237.331,250.461,235.311,250.46
07/07/20031,245.411,259.551,223.191,235.31
07/08/20031,227.231,236.321,209.051,236.32
07/09/20031,238.341,246.421,215.111,219.15
07/10/20031,235.311,235.311,187.831,197.93
07/11/20031,190.861,216.121,190.861,200.96
07/14/20031,208.041,224.21,183.791,224.2
07/15/20031,218.141,225.211,182.781,186.82
07/16/20031,184.81,192.881,161.571,171.67
07/17/20031,170.661,187.831,147.431,181.77
07/18/20031,184.81,194.91,170.661,179.75
07/21/20031,191.871,191.871,173.691,180.76
07/22/20031,181.771,193.891,181.771,186.82
07/23/20031,195.911,242.381,175.711,224.2
07/24/20031,230.261,257.531,224.21,243.39
07/25/20031,232.281,239.351,217.131,227.23
07/28/20031,231.271,241.371,217.131,226.22
07/29/20031,227.231,227.231,199.951,222.18
07/30/20031,212.081,216.121,201.971,213.09
07/31/20031,214.11,215.111,185.811,203.99
08/01/20031,194.91,203.991,163.591,169.65
08/04/20031,167.631,193.891,160.561,175.71
08/05/20031,178.741,199.951,176.721,193.89
08/06/20031,183.791,187.831,165.611,173.69
08/07/20031,175.711,191.871,160.561,189.85
08/08/20031,196.921,212.081,183.791,203.99
08/11/20031,203.991,215.111,195.911,206.02
08/12/20031,216.121,229.251,206.021,223.19
08/13/20031,235.311,246.421,230.261,232.28
08/14/20031,240.361,258.541,231.271,246.42
08/15/20031,240.361,257.531,240.361,251.47
08/18/20031,251.471,266.621,249.451,266.62
08/19/20031,276.721,283.791,251.471,252.48
08/20/20031,265.611,265.611,237.331,250.46
08/21/20031,248.441,257.531,224.21,227.23
08/22/20031,232.281,249.451,225.211,228.24
08/26/20031,222.181,240.361,222.181,235.31
08/27/20031,242.381,256.521,238.341,250.46
08/28/20031,250.461,259.551,230.261,236.32
08/29/20031,251.471,251.471,219.151,219.15
09/01/20031,227.231,255.511,223.191,248.44
09/02/20031,251.471,255.511,230.261,233.29
09/03/20031,248.441,262.581,241.371,261.57
09/04/20031,260.561,280.761,251.471,279.75
09/05/20031,273.691,289.851,266.621,287.83
09/08/20031,280.761,289.851,265.611,287.83
09/09/20031,264.61,286.821,262.581,283.79
09/10/20031,284.81,321.161,275.711,312.07
09/11/20031,302.981,317.121,293.891,300.96
09/12/20031,307.021,307.021,279.751,285.81
09/15/20031,292.881,297.931,277.731,280.76
09/16/20031,286.821,3051,278.741,303.99
09/17/20031,312.071,314.091,301.971,307.02
09/18/20031,310.051,320.151,3051,319.14
09/19/20031,316.111,318.131,273.691,279.75
09/22/20031,272.681,278.741,258.541,274.7
09/23/20031,288.841,308.031,274.71,296.92
09/24/20031,301.971,306.011,285.811,288.84
09/25/20031,276.721,296.921,269.651,285.81
09/26/20031,282.781,290.861,264.61,277.73
09/29/20031,284.81,300.961,277.731,287.83
09/30/20031,289.851,293.891,257.531,261.57
10/01/20031,269.651,276.721,250.461,270.66
10/02/20031,273.691,290.861,267.631,290.86
10/03/20031,293.891,319.141,290.861,311.06
10/06/20031,307.021,314.091,292.881,294.9
10/07/20031,3051,3051,279.751,287.83
10/08/20031,290.861,313.081,284.81,288.84
10/09/20031,291.871,314.091,276.721,314.09
10/10/20031,309.041,312.071,289.851,298.94
10/13/20031,297.931,316.111,297.931,311.06
10/14/20031,313.081,318.131,298.941,311.06
10/15/20031,315.11,318.131,302.981,302.98
10/16/20031,299.951,307.021,277.731,289.85
10/17/20031,289.851,302.981,286.821,294.9
10/20/20031,284.81,301.971,284.81,294.9
10/21/20031,303.991,316.111,296.921,307.02
10/22/20031,309.041,316.111,265.611,276.72
10/23/20031,263.591,279.751,245.411,262.58
10/24/20031,253.491,275.711,253.491,264.6
10/27/20031,265.611,290.861,265.611,287.83
10/28/20031,292.881,294.91,273.691,280.76
10/29/20031,285.811,285.811,260.561,264.6
10/30/20031,262.581,292.881,259.551,281.77
10/31/20031,280.761,280.761,258.541,274.7
11/03/20031,277.731,294.91,270.661,288.84
11/04/20031,273.691,286.821,273.691,277.73
11/05/20031,267.631,294.91,267.631,287.83
11/06/20031,288.841,306.011,282.781,298.94
11/07/20031,292.881,320.151,292.881,320.15
11/10/20031,3051,319.141,297.931,303.99
11/11/20031,295.911,329.241,281.771,320.15
11/12/20031,320.151,356.511,320.151,341.36
11/13/20031,354.491,380.761,353.481,370.66
11/14/20031,381.771,409.041,381.771,403.99
11/17/20031,389.851,397.931,383.791,388.84
11/18/20031,403.991,408.031,375.711,388.84
11/19/20031,373.691,382.781,357.521,360.55
11/20/20031,375.711,375.711,334.291,352.47
11/21/20031,353.481,383.791,352.471,380.76
11/24/20031,378.741,402.981,374.71,386.82
11/25/20031,389.851,397.931,364.591,368.64
11/26/20031,366.611,368.641,339.341,346.41
11/27/20031,348.431,349.441,337.321,346.41
11/28/20031,349.441,349.441,320.151,324.19
12/01/20031,330.251,345.41,330.251,341.36
12/02/20031,341.361,348.431,326.211,343.38
12/03/20031,343.381,362.571,306.011,324.19
12/04/20031,323.181,329.241,298.941,298.94
12/05/20031,299.951,307.021,284.81,292.88
12/08/20031,285.811,3051,285.811,305
12/09/20031,312.071,317.121,294.91,295.91
12/10/20031,292.881,300.961,269.651,273.69
12/11/20031,278.741,281.771,269.651,275.71
12/12/20031,278.741,286.821,260.561,272.68
12/15/20031,287.831,290.861,278.741,282.78
12/16/20031,274.71,291.871,274.71,281.77
12/17/20031,285.811,287.831,276.721,283.79
12/18/20031,283.791,287.831,274.71,283.79
12/19/20031,285.811,287.831,267.631,267.63
12/22/20031,264.61,271.671,259.551,262.58
12/23/20031,269.651,275.711,259.551,272.68
12/24/20031,273.691,277.731,267.631,270.66
12/29/20031,270.661,283.791,270.661,282.78
12/30/20031,283.791,297.931,277.731,290.86
12/31/20031,287.831,300.961,286.821,292.88