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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,536.0201
CLOSE 1,535.6707

Low

LOW 1,327.49

High

HIGH 1,763.13
DATEOPENHIGHLOWCLOSE
01/04/20161,372.681,380.251,359.541,378.23
01/05/20161,392.881,4051,379.241,399.95
01/06/20161,397.931,403.481,375.711,394.39
01/07/20161,362.571,375.21,348.431,358.03
01/08/20161,365.61,395.581,360.711,385.3
01/11/20161,377.221,381.261,360.551,361.06
01/12/20161,363.581,387.321,356.511,377.22
01/13/20161,389.341,409.221,387.321,398.43
01/14/20161,389.851,402.121,370.41,394.39
01/15/20161,392.371,409.041,364.591,377.22
01/18/20161,373.181,393.891,372.171,379.24
01/19/20161,397.421,417.121,394.91,403.99
01/20/20161,376.721,385.811,365.11,371.16
01/21/20161,379.751,392.881,373.371,382.27
01/22/20161,403.481,411.061,397.421,405.5
01/25/20161,411.061,434.041,407.021,414.09
01/26/20161,399.441,438.831,396.411,429.74
01/27/20161,436.811,452.981,430.341,450.45
01/28/20161,446.411,450.451,403.991,428.73
01/29/20161,439.341,453.481,425.71,453.48
02/01/20161,464.591,472.171,433.781,448.94
02/02/20161,441.361,453.481,434.291,440.35
02/03/20161,429.741,479.241,420.151,445.4
02/04/20161,464.091,469.141,424.691,426.71
02/05/20161,423.181,436.311,412.571,415.1
02/08/20161,419.641,424.451,374.051,376.21
02/09/20161,382.781,391.871,327.621,374.19
02/10/20161,380.761,383.791,327.491,372.68
02/11/20161,366.611,381.261,350.961,359.04
02/12/20161,371.161,378.741,356.011,377.22
02/15/20161,410.551,433.781,402.471,425.2
02/16/20161,432.271,434.291,415.61,431.76
02/17/20161,435.31,441.361,427.721,438.33
02/18/20161,404.491,4051,381.261,393.89
02/19/20161,393.381,451.461,387.321,397.42
02/22/20161,411.561,419.641,405.51,405.5
02/23/20161,394.91,403.481,388.651,391.87
02/24/20161,397.421,397.421,368.641,374.19
02/25/20161,390.861,422.171,389.341,421.16
02/26/20161,437.821,439.841,416.111,424.69
02/29/20161,421.661,428.231,402.471,413.58
03/01/20161,416.111,432.771,406.011,429.24
03/02/20161,418.631,433.781,399.791,410.05
03/03/20161,4051,408.531,378.741,383.79
03/04/20161,386.821,391.361,377.221,383.79
03/07/20161,380.761,393.891,375.711,388.84
03/08/20161,383.281,414.091,383.281,414.09
03/09/20161,411.061,425.71,408.031,417.12
03/10/20161,425.71,435.81,399.951,399.95
03/11/20161,414.591,423.11,406.011,412.07
03/14/20161,417.621,433.781,411.061,424.19
03/15/20161,426.711,437.821,418.781,430.25
03/16/20161,428.231,432.271,407.841,426.21
03/17/20161,433.781,451.461,397.931,413.58
03/18/20161,414.591,418.251,392.881,398.94
03/21/20161,396.921,412.071,386.311,398.43
03/22/20161,393.891,451.031,379.241,411.06
03/23/20161,412.071,415.61,406.011,410.55
03/24/20161,406.011,412.571,398.431,403.48
03/29/20161,4051,411.061,393.381,406.01
03/30/20161,421.661,434.291,420.651,426.21
03/31/20161,425.21,428.731,417.191,426.21
04/01/20161,415.61,431.261,399.951,428.73
04/04/20161,428.731,443.881,421.161,441.86
04/05/20161,432.271,442.371,419.141,433.28
04/06/20161,438.831,477.721,433.651,476.21
04/07/20161,483.781,498.931,476.211,489.34
04/08/20161,490.851,498.431,477.341,486.31
04/11/20161,483.781,489.131,471.661,480.25
04/12/20161,482.771,494.391,470.151,493.88
04/13/20161,501.961,547.511,493.721,503.98
04/14/20161,507.521,519.981,499.441,517.11
04/15/20161,519.641,526.21,513.971,521.15
04/18/20161,513.071,529.741,512.061,525.19
04/19/20161,525.191,528.731,509.031,516.1
04/20/20161,516.611,517.111,492.691,510.55
04/21/20161,511.051,521.151,491.361,518.63
04/22/20161,514.591,518.641,491.361,499.94
04/25/20161,501.461,507.111,488.831,489.34
04/26/20161,490.851,496.911,463.081,473.18
04/27/20161,465.61,515.091,457.021,503.48
04/28/20161,499.941,503.981,480.251,503.98
04/29/20161,494.891,497.421,473.241,473.68
05/03/20161,490.351,494.891,468.131,486.31
05/04/20161,486.311,493.381,453.341,465.6
05/05/20161,466.611,473.181,457.521,464.09
05/06/20161,470.651,474.691,447.931,454.49
05/09/20161,465.11,481.761,460.051,479.74
05/10/20161,484.791,495.91,474.691,489.84
05/11/20161,487.821,493.381,481.261,489.84
05/12/20161,471.661,486.311,453.481,455.5
05/13/20161,454.491,469.141,446.411,467.62
05/16/20161,462.071,464.591,447.421,464.59
05/17/20161,473.681,494.51,457.521,458.53
05/18/20161,454.491,462.911,447.591,451.97
05/19/20161,452.471,455.51,421.661,421.66
05/20/20161,434.291,461.481,434.291,450.45
05/23/20161,452.981,462.071,443.381,452.47
05/24/20161,451.971,466.611,445.91,459.04
05/25/20161,460.551,469.641,459.231,468.63
05/26/20161,462.071,473.321,462.071,471.66
05/27/20161,471.661,472.671,459.041,467.12
05/31/20161,470.651,474.021,454.151,459.54
06/01/20161,456.011,469.641,450.281,462.07
06/02/20161,461.061,467.121,449.441,459.04
06/03/20161,469.141,488.831,460.051,473.68
06/06/20161,474.691,496.161,473.681,485.3
06/07/20161,485.31,490.851,470.151,476.71
06/08/20161,472.671,474.191,457.521,464.59
06/09/20161,465.11,465.11,446.411,455
06/10/20161,448.941,449.441,418.31,427.72
06/13/20161,422.171,444.571,422.171,430.25
06/14/20161,426.711,430.251,403.951,407.52
06/15/20161,411.061,432.271,409.541,412.57
06/16/20161,406.011,419.471,396.311,413.08
06/17/20161,419.141,425.71,399.441,401.46
06/20/20161,419.641,445.41,414.591,431.26
06/21/20161,424.691,438.661,418.131,430.75
06/22/20161,436.811,447.931,423.181,433.78
06/23/20161,441.361,459.541,429.741,443.38
06/24/20161,411.561,515.091,376.721,496.91
06/27/20161,479.741,525.191,477.221,502.97
06/28/20161,531.761,537.321,501.961,529.24
06/29/20161,541.861,575.191,517.751,575.19
06/30/20161,575.71,621.131,553.981,620.65
07/01/20161,632.261,637.311,596.911,616.1
07/04/20161,618.121,632.771,614.591,617.11
07/05/20161,612.571,668.471,608.531,661.55
07/06/20161,669.631,683.271,649.431,668.62
07/07/20161,676.71,691.351,668.121,674.68
07/08/20161,674.681,679.21,626.411,669.13
07/11/20161,678.221,707.281,664.581,679.23
07/12/20161,678.221,679.731,642.581,655.49
07/13/20161,650.951,673.171,641.351,662.56
07/14/20161,682.761,688.831,642.361,644.89
07/15/20161,649.431,670.641,643.881,666.6
07/18/20161,666.61,676.21,656.51,668.62
07/19/20161,665.091,679.231,658.141,671.15
07/20/20161,681.751,694.311,670.641,683.77
07/21/20161,674.681,680.241,651.271,654.48
07/22/20161,654.991,680.871,650.571,676.2
07/25/20161,684.281,689.841,666.861,673.67
07/26/20161,685.291,695.641,676.581,683.77
07/27/20161,692.361,731.251,675.191,713.57
07/28/20161,720.641,733.771,710.041,716.6
07/29/20161,719.131,725.191,704.481,704.99
08/01/20161,704.481,722.541,696.911,717.61
08/02/20161,722.161,733.21,701.961,707.01
08/03/20161,709.531,712.061,676.71,689.33
08/04/20161,690.341,722.661,664.581,716.1
08/05/20161,723.671,724.861,693.881,711.55
08/08/20161,707.011,708.021,680.741,694.89
08/09/20161,697.921,705.931,686.31,701.96
08/10/20161,700.951,727.441,695.91,714.58
08/11/20161,704.481,718.621,697.411,709.03
08/12/20161,7061,733.771,699.941,708.02
08/15/20161,713.571,731.751,706.591,729.23
08/16/20161,724.181,732.131,703.981,706.5
08/17/20161,712.061,720.141,694.891,697.41
08/18/20161,702.461,704.031,686.771,691.35
08/19/20161,691.861,696.911,681.751,685.29
08/22/20161,688.321,695.391,668.121,680.74
08/23/20161,686.81,689.841,676.71,678.72
08/24/20161,677.711,693.051,668.751,675.19
08/25/20161,658.021,673.171,645.311,669.63
08/26/20161,671.151,671.151,655.491,666.1
08/30/20161,661.551,669.631,6561,661.05
08/31/20161,657.511,667.111,646.41,655.49
09/01/20161,663.571,665.091,613.071,615.6
09/02/20161,618.631,678.221,617.111,671.65
09/05/20161,668.621,678.721,656.61,661.05
09/06/20161,667.111,710.041,642.331,647.92
09/07/20161,641.861,649.941,634.281,648.93
09/08/20161,647.411,661.051,637.821,640.85
09/09/20161,637.311,640.341,610.551,615.6
09/12/20161,599.941,616.11,597.411,608.02
09/13/20161,616.611,644.171,612.061,613.07
09/14/20161,601.961,638.321,599.431,629.74
09/15/20161,634.791,642.181,623.171,640.34
09/16/20161,641.351,654.991,629.231,632.26
09/19/20161,643.881,662.561,640.851,662.06
09/20/20161,645.391,672.611,638.951,661.55
09/21/20161,671.651,673.091,643.881,645.9
09/22/20161,6561,669.731,645.391,665.59
09/23/20161,666.11,671.481,660.041,669.63
09/26/20161,664.581,665.591,649.941,649.94
09/27/20161,661.551,670.641,643.371,653.98
09/28/20161,662.561,687.811,661.551,671.65
09/29/20161,670.641,681.251,658.521,664.08
09/30/20161,661.551,661.551,642.211,659.53
10/03/20161,669.131,691.241,652.461,681.75
10/04/20161,689.841,725.691,685.791,713.07
10/05/20161,708.021,710.041,695.91,706
10/06/20161,711.551,711.551,691.351,697.41
10/07/20161,707.011,733.451,701.961,726.2
10/10/20161,733.271,744.381,722.661,739.83
10/11/20161,739.331,763.131,731.251,736.3
10/12/20161,730.741,741.351,714.081,717.11
10/13/20161,725.691,727.211,700.441,717.11
10/14/20161,718.121,723.171,705.451,708.02
10/17/20161,697.411,707.011,681.421,681.75
10/18/20161,683.771,694.381,673.671,683.77
10/19/20161,683.771,686.811,673.171,681.75
10/20/20161,684.281,689.841,666.11,682.26
10/21/20161,677.211,683.271,665.591,675.19
10/24/20161,684.781,686.81,657.181,657.51
10/25/20161,666.11,668.121,644.381,645.9
10/26/20161,652.461,676.71,608.271,642.87
10/27/20161,642.871,665.091,632.771,646.91
10/28/20161,659.031,662.91,639.331,643.88
10/31/20161,639.841,650.951,620.141,634.79
11/01/20161,622.671,633.271,612.891,620.14
11/02/20161,618.631,640.341,615.091,622.67
11/03/20161,604.481,622.661,568.381,569.64
11/04/20161,547.421,570.141,533.091,543.88
11/07/20161,563.581,584.551,556.511,564.59
11/08/20161,563.581,579.231,559.541,572.67
11/09/20161,586.811,632.771,583.271,615.6
11/10/20161,631.761,636.31,571.481,589.33
11/11/20161,590.851,592.361,544.821,549.94
11/14/20161,561.051,570.651,548.431,552.97
11/15/20161,561.561,582.711,545.91,549.94
11/16/20161,551.461,553.981,537.071,541.36
11/17/20161,538.831,539.341,518.631,538.83
11/18/20161,545.41,550.451,531.761,537.82
11/21/20161,542.371,543.381,523.681,530.75
11/22/20161,531.761,553.981,516.481,518.63
11/23/20161,533.781,538.791,512.941,520.14
11/24/20161,524.691,551.211,521.151,538.33
11/25/20161,535.31,563.581,535.31,556
11/28/20161,549.441,559.541,539.341,542.87
11/29/20161,537.321,554.841,519.511,523.17
11/30/20161,522.161,535.81,510.11,510.55
12/01/20161,488.331,503.271,473.361,483.28
12/02/20161,476.711,486.311,466.111,481.76
12/05/20161,473.681,498.931,472.421,473.68
12/06/20161,472.171,477.721,461.061,474.69
12/07/20161,477.721,486.311,468.131,477.22
12/08/20161,480.251,484.791,471.471,474.69
12/09/20161,480.751,497.421,477.721,492.87
12/12/20161,495.91,497.421,479.241,485.8
12/13/20161,491.361,519.641,486.311,515.6
12/14/20161,511.051,515.061,500.131,504.99
12/15/20161,515.091,538.831,502.971,530.75
12/16/20161,536.311,563.171,533.171,541.36
12/19/20161,545.41,551.461,528.231,548.43
12/20/20161,549.941,572.321,542.871,552.47
12/21/20161,545.41,552.651,538.791,543.38
12/22/20161,541.361,560.511,539.841,560.04
12/23/20161,554.491,564.591,553.981,564.59
12/28/20161,564.591,576.21,556.321,567.11
12/29/20161,558.531,579.231,557.011,578.22
12/30/20161,571.661,577.721,567.621,577.72