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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,557.2025
CLOSE 1,555.8536

Low

LOW 1,282.78

High

HIGH 1,741.85
DATEOPENHIGHLOWCLOSE
01/03/20171,579.231,589.861,567.621,577.72
01/04/20171,580.241,588.861,571.151,587.31
01/05/20171,587.311,600.441,584.281,599.43
01/06/20171,597.411,606.51,592.871,599.43
01/09/20171,605.491,618.631,597.921,612.06
01/10/20171,620.651,636.31,606.51,610.04
01/11/20171,607.511,621.661,594.891,597.41
01/12/20171,595.391,595.391,577.721,581.76
01/13/20171,595.91,601.61,586.811,601.45
01/16/20171,607.511,616.611,595.391,596.4
01/17/20171,589.841,597.411,565.61,567.11
01/18/20171,578.221,582.771,568.121,576.2
01/19/20171,577.211,582.771,564.591,568.63
01/20/20171,565.61,574.11,558.021,562.06
01/23/20171,552.471,554.991,537.321,542.37
01/24/20171,555.51,557.011,532.461,538.83
01/25/20171,546.411,550.951,534.291,537.32
01/26/20171,544.391,548.431,536.811,544.39
01/27/20171,544.391,544.391,531.261,535.3
01/30/20171,530.251,550.451,526.711,548.93
01/31/20171,556.511,559.031,542.051,543.38
02/01/20171,557.521,586.451,548.431,550.45
02/02/20171,539.341,563.581,533.781,552.97
02/03/20171,563.071,570.141,559.031,563.07
02/06/20171,566.11,579.231,560.551,571.66
02/07/20171,580.241,591.861,576.21,578.22
02/08/20171,571.661,588.831,532.771,578.22
02/09/20171,578.731,605.491,571.421,592.87
02/10/20171,601.961,612.061,589.841,607.01
02/13/20171,601.451,604.481,590.851,595.9
02/14/20171,585.81,607.371,578.221,592.87
02/15/20171,610.551,612.171,597.921,610.55
02/16/20171,621.661,642.611,617.111,633.27
02/17/20171,638.321,656.131,627.211,656
02/20/20171,651.451,658.521,646.41,652.97
02/21/20171,652.971,666.11,651.451,662.06
02/22/20171,666.61,671.651,651.761,670.14
02/23/20171,646.911,668.121,640.231,648.93
02/24/20171,647.921,675.691,635.291,656
02/27/20171,662.561,666.731,651.451,661.05
02/28/20171,666.61,670.641,6561,664.58
03/01/20171,668.121,683.441,658.521,683.27
03/02/20171,676.21,692.361,674.181,692.36
03/03/20171,687.811,710.091,686.31,704.99
03/06/20171,696.911,705.491,692.361,701.45
03/07/20171,698.931,704.991,681.751,691.86
03/08/20171,687.311,694.891,662.061,688.32
03/09/20171,682.261,691.861,676.21,688.32
03/10/20171,691.861,695.91,683.521,689.33
03/13/20171,688.831,698.421,681.751,694.38
03/14/20171,700.951,709.531,698.041,705.49
03/15/20171,703.981,708.521,696.911,699.43
03/16/20171,702.461,710.541,695.91,707.51
03/17/20171,699.431,709.71,687.061,704.48
03/20/20171,698.931,706.51,693.371,705.49
03/21/20171,7061,7061,689.841,697.41
03/22/20171,691.861,703.711,686.31,687.31
03/23/20171,687.811,693.371,679.731,691.86
03/24/20171,694.381,694.381,678.981,687.31
03/27/20171,682.261,694.041,675.691,693.88
03/28/20171,689.841,715.091,686.131,693.88
03/29/20171,701.961,706.51,682.261,695.39
03/30/20171,702.971,709.031,690.241,695.9
03/31/20171,697.411,714.441,676.21,676.2
04/03/20171,677.711,689.331,670.141,673.67
04/04/20171,679.731,682.761,664.251,677.71
04/05/20171,683.771,686.31,665.591,679.73
04/06/20171,671.151,681.891,645.91,649.94
04/07/20171,653.981,664.081,646.911,653.47
04/10/20171,661.551,666.61,653.981,654.48
04/11/20171,656.51,669.131,651.451,661.55
04/12/20171,660.541,668.621,654.991,662.06
04/13/20171,6561,663.571,647.411,663.57
04/18/20171,664.081,665.591,602.461,602.46
04/19/20171,595.91,603.471,587.311,589.84
04/20/20171,587.821,610.51,578.081,578.22
04/21/20171,584.791,592.221,574.181,581.25
04/24/20171,601.961,607.511,589.841,600.95
04/25/20171,599.431,618.121,595.91,615.09
04/26/20171,6061,622.161,578.731,581.76
04/27/20171,581.761,582.771,558.681,574.18
04/28/20171,571.661,573.681,559.461,565.6
05/02/20171,580.241,587.821,573.681,587.82
05/03/20171,588.831,591.861,577.721,585.29
05/04/20171,591.351,607.511,584.031,604.48
05/05/20171,604.481,606.51,595.391,603.98
05/08/20171,596.911,619.521,595.91,606.5
05/09/20171,602.971,619.131,600.951,616.1
05/10/20171,619.641,641.521,618.121,641.35
05/11/20171,646.41,652.461,627.721,643.88
05/12/20171,666.61,681.751,651.961,681.75
05/15/20171,676.71,676.71,662.061,675.19
05/16/20171,675.191,706.111,668.621,684.28
05/17/20171,677.211,697.371,670.141,676.7
05/18/20171,677.711,678.221,645.91,654.48
05/19/20171,667.611,668.341,6561,664.08
05/22/20171,671.151,672.161,658.021,658.52
05/23/20171,653.471,676.221,642.871,645.9
05/24/20171,647.411,658.021,645.391,649.94
05/25/20171,651.961,656.51,629.641,634.28
05/26/20171,642.871,666.11,642.871,660.04
05/30/20171,656.51,691.351,646.911,689.84
05/31/20171,695.391,729.231,690.341,720.64
06/01/20171,720.141,739.831,715.091,720.64
06/02/20171,731.251,739.831,716.61,723.17
06/05/20171,720.141,725.191,702.971,708.02
06/06/20171,708.521,720.641,706.51,718.12
06/07/20171,711.051,720.141,697.081,705.49
06/08/20171,704.991,719.631,697.071,697.92
06/09/20171,723.171,741.351,701.451,715.09
06/12/20171,7061,715.591,700.441,712.56
06/13/20171,719.631,720.641,698.421,700.95
06/14/20171,696.911,715.091,691.791,701.45
06/15/20171,701.961,706.51,684.781,700.95
06/16/20171,701.961,711.051,692.871,701.96
06/19/20171,715.091,715.591,700.951,712.56
06/20/20171,716.61,726.71,710.041,710.04
06/21/20171,708.021,714.081,694.381,699.94
06/22/20171,708.521,741.851,701.961,739.33
06/23/20171,737.311,738.821,725.691,725.69
06/26/20171,727.211,736.81,721.151,728.22
06/27/20171,719.631,725.691,707.011,714.58
06/28/20171,711.051,711.551,679.731,680.24
06/29/20171,679.731,685.791,654.991,663.07
06/30/20171,656.51,665.091,643.371,651.96
07/03/20171,651.961,652.971,637.311,646.4
07/04/20171,640.341,650.951,637.311,644.89
07/05/20171,626.21,641.861,615.61,641.86
07/06/20171,644.891,644.891,617.111,624.18
07/07/20171,624.691,638.831,620.651,630.75
07/10/20171,636.31,643.881,628.731,632.26
07/11/20171,633.271,633.271,616.11,619.13
07/12/20171,631.251,652.971,627.211,644.38
07/13/20171,645.91,647.921,629.741,634.28
07/14/20171,636.31,636.31,619.641,624.69
07/17/20171,623.171,633.271,615.091,617.11
07/18/20171,616.11,625.191,6061,616.1
07/19/20171,625.191,636.811,614.591,626.71
07/20/20171,627.211,646.41,625.71,641.35
07/21/20171,644.381,648.421,630.751,631.25
07/24/20171,631.251,632.261,601.451,611.56
07/25/20171,617.111,622.671,594.891,601.96
07/26/20171,601.961,622.161,555.51,561.05
07/27/20171,555.51,5561,532.271,546.41
07/28/20171,560.551,560.551,528.731,533.78
07/31/20171,544.891,549.441,528.731,529.74
08/01/20171,531.761,542.871,523.171,531.76
08/02/20171,531.261,537.321,526.21,532.27
08/03/20171,531.761,553.481,527.211,543.38
08/04/20171,543.381,551.961,537.321,549.44
08/07/20171,547.921,553.481,538.831,541.86
08/08/20171,543.881,551.961,538.331,549.44
08/09/20171,540.351,541.361,522.671,523.68
08/10/20171,515.091,518.121,497.421,498.43
08/11/20171,490.851,498.931,479.241,489.84
08/14/20171,495.41,498.931,485.81,495.4
08/15/20171,497.921,515.091,497.921,509.54
08/16/20171,513.581,524.691,512.061,519.13
08/17/20171,518.121,527.721,517.621,521.15
08/18/20171,516.11,516.11,500.451,504.99
08/21/20171,496.411,502.971,490.851,494.39
08/22/20171,497.421,519.131,497.421,519.13
08/23/20171,522.161,538.831,519.131,532.27
08/24/20171,531.261,547.921,531.261,538.33
08/25/20171,541.861,545.91,533.781,534.79
08/29/20171,510.041,520.651,500.451,513.58
08/30/20171,521.151,536.311,517.111,532.27
08/31/20171,537.821,550.951,535.81,548.93
09/01/20171,547.421,558.531,544.891,547.92
09/04/20171,543.881,543.881,525.71,530.75
09/05/20171,531.261,537.821,524.691,528.73
09/06/20171,522.671,530.251,509.031,521.15
09/07/20171,521.661,527.721,515.091,525.7
09/08/20171,512.571,518.631,503.981,509.03
09/11/20171,514.081,519.131,504.491,513.07
09/12/20171,519.641,526.711,510.551,511.56
09/13/20171,505.51,513.071,487.821,506
09/14/20171,5061,512.061,489.341,495.4
09/15/20171,495.41,497.421,467.621,468.63
09/18/20171,473.181,477.721,466.111,471.66
09/19/20171,469.141,472.671,458.531,466.61
09/20/20171,464.591,478.731,459.041,468.63
09/21/20171,472.171,486.311,470.151,482.77
09/22/20171,477.221,497.921,475.21,488.83
09/25/20171,483.781,495.41,482.271,494.89
09/26/20171,496.911,503.981,487.321,496.91
09/27/20171,500.451,504.491,496.411,500.95
09/28/20171,507.011,508.021,496.911,496.91
09/29/20171,497.421,512.571,497.421,503.48
10/02/20171,509.541,540.851,504.991,535.8
10/03/20171,534.291,544.391,529.741,535.3
10/04/20171,532.271,535.81,526.21,526.2
10/05/20171,525.191,538.831,523.681,538.83
10/06/20171,544.391,546.911,537.821,543.88
10/09/20171,543.381,548.431,535.31,538.33
10/10/20171,536.311,541.861,528.231,530.75
10/11/20171,530.751,534.791,526.21,532.27
10/12/20171,534.791,547.421,531.761,542.87
10/13/20171,532.271,538.331,530.251,531.26
10/16/20171,537.321,537.821,529.241,534.29
10/17/20171,531.761,539.131,526.031,531.26
10/18/20171,533.781,553.481,531.261,548.93
10/19/20171,543.881,552.971,539.841,551.46
10/20/20171,558.531,560.041,532.771,538.83
10/23/20171,541.361,545.21,532.091,534.79
10/24/20171,534.791,539.341,517.111,527.72
10/25/20171,527.211,547.421,436.811,443.38
10/26/20171,425.21,447.931,380.761,393.89
10/27/20171,383.791,398.81,364.591,380.25
10/30/20171,377.221,398.431,371.671,386.31
10/31/20171,383.281,392.881,360.551,371.16
11/01/20171,368.641,384.81,364.091,365.1
11/02/20171,357.521,379.751,349.441,372.17
11/03/20171,372.171,379.741,364.091,374.7
11/06/20171,363.581,398.361,363.581,374.19
11/07/20171,376.721,376.721,351.461,356.51
11/08/20171,358.531,382.271,356.041,376.21
11/09/20171,363.081,378.741,358.691,360.05
11/10/20171,362.571,374.71,328.741,331.26
11/13/20171,335.811,359.541,329.241,332.27
11/14/20171,332.271,338.331,324.191,324.19
11/15/20171,323.181,338.841,320.661,320.66
11/16/20171,326.211,333.791,320.151,331.26
11/17/20171,326.211,331.11,313.081,321.16
11/20/20171,319.651,330.251,317.781,326.72
11/21/20171,323.181,325.011,307.021,316.11
11/22/20171,316.111,329.241,308.541,315.61
11/23/20171,310.561,320.661,305.841,318.64
11/24/20171,323.181,324.71,304.51,310.56
11/27/20171,316.111,340.221,314.091,333.79
11/28/20171,326.721,357.021,326.721,349.95
11/29/20171,340.861,352.51,319.141,320.66
11/30/20171,314.61,319.041,290.361,292.38
12/01/20171,301.471,318.131,292.891,302.98
12/04/20171,312.581,316.111,303.361,303.49
12/05/20171,303.991,328.231,290.691,291.87
12/06/20171,285.31,307.11,282.781,290.86
12/07/20171,293.891,305.241,287.831,288.34
12/08/20171,291.371,304.741,285.641,300.46
12/11/20171,299.451,321.461,299.451,316.11
12/12/20171,321.671,332.111,316.111,327.73
12/13/20171,324.191,336.311,323.181,327.22
12/14/20171,328.741,328.741,303.491,303.49
12/15/20171,305.511,313.931,300.791,308.03
12/18/20171,313.081,327.731,309.551,317.12
12/19/20171,319.141,330.681,316.621,323.18
12/20/20171,320.661,335.311,317.121,323.18
12/21/20171,319.651,334.291,317.121,333.28
12/22/20171,326.211,329.751,313.591,315.1
12/27/20171,320.151,329.751,318.641,323.69
12/28/20171,322.681,330.591,317.121,323.18
12/29/20171,313.081,336.311,313.081,335.81