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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,431.3788
CLOSE 1,430.1973

Low

LOW 1,239.85

High

HIGH 1,661.55
DATEOPENHIGHLOWCLOSE
01/02/20151,401.971,407.021,383.791,396.92
01/05/20151,384.291,397.931,368.131,383.28
01/06/20151,386.311,395.41,363.581,370.66
01/07/20151,383.791,399.951,348.991,392.88
01/08/20151,413.081,444.391,409.541,441.86
01/09/20151,443.381,448.741,415.11,423.68
01/12/20151,430.251,435.31,408.61,426.71
01/13/20151,421.161,446.411,420.151,437.32
01/14/20151,423.181,436.311,389.851,409.54
01/15/20151,414.091,428.231,374.71,427.22
01/16/20151,420.151,448.941,407.521,445.4
01/19/20151,444.891,462.571,440.851,453.48
01/20/20151,462.071,469.891,448.941,456.51
01/21/20151,464.591,480.751,457.651,480.25
01/22/20151,499.941,510.551,481.761,503.48
01/23/20151,504.491,515.61,495.91,515.09
01/26/20151,502.971,520.651,500.951,513.58
01/27/20151,511.051,522.671,489.971,498.93
01/28/20151,514.591,515.091,495.521,511.56
01/29/20151,503.481,515.781,494.891,507.52
01/30/20151,504.991,508.021,481.761,481.76
02/02/20151,483.781,491.361,463.581,475.2
02/03/20151,465.11,494.741,463.331,467.62
02/04/20151,471.661,523.171,466.111,490.85
02/05/20151,483.281,528.231,479.741,515.6
02/06/20151,517.111,552.751,510.551,532.77
02/09/20151,529.741,543.881,519.061,541.36
02/10/20151,535.81,536.811,515.091,534.79
02/11/20151,533.781,539.591,520.141,529.24
02/12/20151,527.721,539.841,495.41,500.45
02/13/20151,543.881,572.161,535.31,568.63
02/16/20151,564.081,570.41,553.981,557.52
02/17/20151,551.461,565.61,541.361,563.07
02/18/20151,578.221,578.221,561.561,571.15
02/19/20151,547.921,568.121,540.851,541.86
02/20/20151,546.911,566.611,537.951,545.4
02/23/20151,542.871,551.461,537.321,550.45
02/24/20151,548.931,562.061,545.41,562.06
02/25/20151,556.511,566.031,549.441,561.05
02/26/20151,557.521,572.671,557.011,569.64
02/27/20151,570.651,570.651,553.481,557.01
03/02/20151,553.481,572.421,546.411,569.64
03/03/20151,576.711,590.341,566.611,566.61
03/04/20151,565.091,582.771,560.291,581.76
03/05/20151,582.261,593.371,5801,586.81
03/06/20151,577.721,587.821,572.921,575.7
03/09/20151,573.171,573.261,551.061,571.66
03/10/20151,576.711,576.711,537.821,538.83
03/11/20151,549.441,552.471,528.231,534.29
03/12/20151,542.371,569.761,540.351,564.08
03/13/20151,568.121,579.741,552.471,575.7
03/16/20151,585.291,601.451,572.671,592.87
03/17/20151,600.951,610.551,590.851,607.51
03/18/20151,613.071,641.351,6061,639.84
03/19/20151,647.411,653.981,630.751,646.4
03/20/20151,654.481,656.51,638.271,651.45
03/23/20151,650.441,653.091,623.171,631.76
03/24/20151,633.271,638.831,624.181,624.18
03/25/20151,622.161,625.191,608.681,611.56
03/26/20151,600.441,613.581,588.321,590.85
03/27/20151,585.81,600.261,571.031,585.29
03/30/20151,604.991,614.591,591.471,600.44
03/31/20151,610.041,610.041,561.561,561.56
04/01/20151,567.621,600.571,508.321,581.25
04/02/20151,586.811,593.881,576.21,585.29
04/07/20151,593.371,610.291,584.161,607.01
04/08/20151,611.051,620.651,603.471,607.01
04/09/20151,617.111,629.231,616.11,627.72
04/10/20151,637.821,661.551,634.281,658.52
04/13/20151,656.51,660.541,640.091,650.44
04/14/20151,644.891,660.041,641.61,644.89
04/15/20151,654.991,654.991,628.731,629.74
04/16/20151,636.31,636.31,600.951,612.06
04/17/20151,601.961,620.141,585.291,591.35
04/20/20151,594.891,608.531,589.331,596.91
04/21/20151,604.481,615.61,586.811,590.85
04/22/20151,588.831,595.391,552.971,564.08
04/23/20151,561.051,568.631,538.071,545.9
04/24/20151,547.921,554.491,531.761,549.94
04/27/20151,552.971,587.311,535.31,577.72
04/28/20151,563.071,567.621,533.281,553.48
04/29/20151,554.491,592.151,526.711,528.73
04/30/20151,528.731,532.771,515.61,529.74
05/01/20151,517.621,531.511,505.261,526.71
05/05/20151,542.871,564.081,514.591,515.6
05/06/20151,515.091,560.041,474.691,529.74
05/07/20151,516.11,541.661,461.561,461.56
05/08/20151,484.291,499.441,474.191,493.38
05/11/20151,487.321,506.581,477.721,492.37
05/12/20151,484.791,488.331,447.931,460.05
05/13/20151,467.621,474.191,459.861,465.1
05/14/20151,436.811,446.411,410.051,444.89
05/15/20151,450.451,463.581,425.71,432.77
05/18/20151,432.771,452.471,427.471,446.41
05/19/20151,449.441,471.851,441.361,457.02
05/20/20151,469.641,480.751,447.931,462.07
05/21/20151,462.071,475.71,459.541,465.1
05/22/20151,466.611,490.351,461.561,479.24
05/26/20151,476.211,477.721,439.161,444.39
05/27/20151,438.831,482.771,437.321,459.54
05/28/20151,463.081,474.691,459.041,474.69
05/29/20151,481.761,494.391,464.591,468.13
06/01/20151,464.591,478.731,455.651,470.65
06/02/20151,472.171,473.931,451.971,455.5
06/03/20151,459.541,460.551,448.281,451.97
06/04/20151,454.491,454.491,423.181,425.7
06/05/20151,418.131,432.291,398.841,412.57
06/08/20151,408.531,410.71,399.271,399.95
06/09/20151,398.941,4051,385.811,389.85
06/10/20151,389.341,407.021,384.81,396.41
06/11/20151,397.931,414.091,395.911,400.96
06/12/20151,402.981,406.511,383.991,386.82
06/15/20151,379.241,390.011,361.381,364.59
06/16/20151,371.671,414.411,365.11,379.75
06/17/20151,385.811,414.581,369.391,373.18
06/18/20151,368.131,373.691,318.641,373.69
06/19/20151,378.741,433.021,368.131,370.66
06/22/20151,384.81,391.871,378.741,390.86
06/23/20151,397.421,402.981,383.281,391.36
06/24/20151,391.361,400.961,386.311,396.92
06/25/20151,391.361,397.931,382.781,384.8
06/26/20151,395.911,396.411,378.741,381.26
06/29/20151,353.481,376.721,349.951,359.04
06/30/20151,3551,355.51,335.811,335.81
07/01/20151,344.91,367.631,341.461,362.07
07/02/20151,369.651,377.221,361.561,368.64
07/03/20151,368.641,375.711,355.681,361.06
07/06/20151,352.471,370.341,351.461,355.5
07/07/20151,360.051,367.121,349.441,351.97
07/08/20151,355.51,382.071,353.481,364.09
07/09/20151,366.111,387.831,361.411,382.78
07/10/20151,393.381,395.071,377.731,383.79
07/13/20151,396.921,403.481,391.361,400.45
07/14/20151,395.911,406.511,395.911,406.51
07/15/20151,398.941,404.451,389.851,396.41
07/16/20151,397.931,399.771,390.861,396.41
07/17/20151,394.391,396.411,379.751,384.8
07/20/20151,395.911,397.251,388.331,393.89
07/21/20151,396.411,399.751,380.251,386.31
07/22/20151,375.21,377.221,357.521,363.58
07/23/20151,371.671,373.181,360.911,370.66
07/24/20151,369.141,376.721,350.961,351.97
07/27/20151,346.921,358.031,340.861,346.41
07/28/20151,352.471,358.031,335.31,341.87
07/29/20151,348.431,398.431,346.411,388.33
07/30/20151,387.321,407.021,377.731,402.98
07/31/20151,409.041,412.91,396.411,410.05
08/03/20151,408.031,417.771,406.511,414.09
08/04/20151,415.11,426.711,408.861,415.1
08/05/20151,413.581,433.281,408.531,433.28
08/06/20151,438.831,482.271,432.271,471.66
08/07/20151,466.611,467.771,455.51,464.59
08/10/20151,462.071,472.281,449.951,472.17
08/11/20151,464.591,470.651,444.891,451.97
08/12/20151,444.891,453.51,424.691,433.28
08/13/20151,429.241,448.421,423.681,426.71
08/14/20151,425.71,429.241,412.571,416.61
08/17/20151,424.191,430.751,412.91,424.69
08/18/20151,427.721,432.091,414.591,417.12
08/19/20151,417.621,417.621,392.231,392.37
08/20/20151,380.251,392.371,379.751,384.29
08/21/20151,370.661,376.891,337.831,337.83
08/24/20151,301.471,319.81,260.051,294.9
08/25/20151,303.491,322.171,294.91,309.04
08/26/20151,291.371,312.581,279.241,287.33
08/27/20151,322.681,347.421,314.61,344.39
08/28/20151,345.41,360.821,327.731,353.99
09/01/20151,341.871,349.071,302.81,308.03
09/02/20151,313.081,343.891,312.581,332.78
09/03/20151,346.921,365.11,344.391,351.97
09/04/20151,340.351,341.331,312.161,316.62
09/07/20151,331.771,345.41,324.71,327.22
09/08/20151,334.81,355.51,334.81,342.37
09/09/20151,356.011,356.281,3171,325.71
09/10/20151,316.621,328.741,307.021,309.04
09/11/20151,312.581,315.611,299.451,308.03
09/14/20151,314.61,341.11,297.931,297.93
09/15/20151,297.931,310.591,283.031,302.98
09/16/20151,314.61,318.641,303.991,311.06
09/17/20151,317.121,322.681,299.451,302.48
09/18/20151,299.951,314.61,265.11,297.93
09/21/20151,299.951,317.631,294.91,302.48
09/22/20151,288.841,289.351,253.991,259.55
09/23/20151,261.571,293.891,259.871,286.82
09/24/20151,285.811,288.841,265.611,268.13
09/25/20151,284.81,310.561,284.81,301.97
09/28/20151,286.821,293.891,262.581,263.08
09/29/20151,247.431,260.051,239.851,249.95
09/30/20151,265.11,278.741,262.071,278.74
10/01/20151,293.891,311.061,280.251,280.76
10/02/20151,294.91,304.241,274.191,294.4
10/05/20151,313.081,328.231,306.521,325.71
10/06/20151,330.251,330.251,313.591,319.65
10/07/20151,318.641,325.21,295.411,297.43
10/08/20151,297.931,312.581,295.741,304.5
10/09/20151,317.121,327.731,308.541,323.18
10/12/20151,324.71,324.71,305.511,319.14
10/13/20151,327.221,345.41,327.221,339.34
10/14/20151,326.211,332.781,320.661,326.72
10/15/20151,334.291,347.931,331.091,344.9
10/16/20151,349.951,363.081,344.391,359.54
10/19/20151,364.091,374.191,352.471,358.53
10/20/20151,369.651,375.031,349.951,349.95
10/21/20151,341.871,346.411,326.141,335.3
10/22/20151,343.891,357.521,338.331,350.45
10/23/20151,358.531,387.321,3551,382.78
10/26/20151,383.791,395.911,377.721,382.78
10/27/20151,377.221,392.371,368.451,381.26
10/28/20151,379.751,440.851,376.721,434.79
10/29/20151,413.081,439.121,404.491,418.13
10/30/20151,415.61,428.61,414.591,419.14
11/02/20151,408.531,417.621,399.441,411.06
11/03/20151,414.091,416.111,380.571,390.35
11/04/20151,396.921,416.741,395.911,402.47
11/05/20151,403.991,416.231,392.881,399.95
11/06/20151,401.461,409.041,387.321,398.43
11/09/20151,400.961,408.031,380.251,381.26
11/10/20151,388.331,392.31,374.191,379.24
11/11/20151,385.811,398.431,381.771,387.32
11/12/20151,371.161,373.181,344.391,344.9
11/13/20151,335.811,347.421,313.791,325.71
11/16/20151,320.661,335.811,313.591,327.22
11/17/20151,339.341,373.531,335.811,359.04
11/18/20151,351.461,373.611,347.221,362.57
11/19/20151,363.581,374.71,357.521,360.55
11/20/20151,366.111,380.251,363.081,374.7
11/23/20151,367.631,367.631,344.91,358.03
11/24/20151,352.981,363.361,338.261,356.51
11/25/20151,358.031,368.641,350.961,366.11
11/26/20151,365.61,388.331,360.051,385.3
11/27/20151,384.291,387.831,373.791,379.24
11/30/20151,381.261,383.791,366.611,369.14
12/01/20151,374.191,374.191,357.021,364.59
12/02/20151,371.161,400.451,370.151,391.87
12/03/20151,387.321,398.381,350.451,350.45
12/04/20151,344.391,352.471,331.521,332.27
12/07/20151,341.361,367.881,334.81,336.82
12/08/20151,338.331,360.921,325.21,327.22
12/09/20151,336.311,341.361,328.741,329.24
12/10/20151,326.211,338.331,323.181,327.22
12/11/20151,326.211,337.831,309.551,310.56
12/14/20151,308.541,330.021,290.11,292.88
12/15/20151,298.441,325.711,291.921,321.67
12/16/20151,325.21,347.421,323.281,334.29
12/17/20151,357.521,383.281,3551,355
12/18/20151,348.941,361.561,341.911,347.42
12/21/20151,342.371,366.111,341.871,344.9
12/22/20151,347.421,358.531,339.851,355.5
12/23/20151,367.631,386.821,359.541,383.79
12/24/20151,371.671,389.851,371.671,389.85
12/29/20151,400.961,405.51,391.361,405.5
12/30/20151,4051,406.011,391.891,397.93
12/31/20151,393.891,400.451,383.281,386.82