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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,485.2648
CLOSE 1,485.2706

Low

LOW 1,247.63

High

HIGH 1,665.39
DATEOPENHIGHLOWCLOSE
01/02/20181,336.311,336.311,3251,335.1
01/03/20181,361.561,363.851,349.651,356.72
01/04/20181,363.581,3651,349.441,353.08
01/05/20181,356.511,374.71,351.461,374.7
01/08/20181,380.351,395.911,3651,367.02
01/09/20181,373.081,375.11,356.511,360.35
01/10/20181,355.31,360.551,333.481,344.39
01/11/20181,349.441,355.51,341.161,343.99
01/12/20181,356.311,372.071,349.851,366.61
01/15/20181,364.191,369.241,354.091,366.61
01/16/20181,370.251,374.491,362.781,368.64
01/17/20181,379.341,391.641,371.461,372.88
01/18/20181,373.891,376.111,354.71,366.82
01/19/20181,3651,377.121,3651,371.67
01/22/20181,369.851,378.131,365.61,368.84
01/23/20181,3651,389.571,363.911,378.13
01/24/20181,371.871,378.741,353.891,360.55
01/25/20181,356.311,363.181,343.791,348.43
01/26/20181,352.071,372.151,348.431,368.64
01/29/20181,368.641,371.261,357.731,362.57
01/30/20181,355.51,369.241,350.251,354.49
01/31/20181,346.011,354.291,331.671,333.69
02/01/20181,326.621,332.071,319.141,322.78
02/02/20181,310.051,329.041,308.641,323.99
02/05/20181,309.041,309.931,289.041,293.28
02/06/20181,262.581,275.711,247.631,255.31
02/07/20181,272.681,307.831,255.511,298.33
02/08/20181,299.751,345.21,297.931,316.92
02/09/20181,303.591,316.921,295.11,303.99
02/12/20181,319.551,321.571,304.61,305.61
02/13/20181,304.81,309.381,297.321,303.99
02/14/20181,306.421,309.451,290.661,303.79
02/15/20181,306.621,322.171,299.951,313.49
02/16/20181,322.171,335.511,315.911,331.87
02/19/20181,337.321,338.341,316.911,321.77
02/20/20181,325.21,345.41,323.661,338.33
02/21/20181,331.061,342.581,326.621,337.93
02/22/20181,317.321,336.521,308.441,316.11
02/23/20181,312.681,332.071,303.81,309.04
02/26/20181,313.081,320.151,306.341,314.09
02/27/20181,318.131,323.591,308.441,316.92
02/28/20181,309.241,351.311,306.621,320.35
03/01/20181,316.111,326.821,313.691,317.53
03/02/20181,305.411,314.51,301.431,302.98
03/05/20181,303.991,322.171,301.971,321.97
03/06/20181,333.691,347.421,329.851,329.85
03/07/20181,319.551,339.341,314.51,334.29
03/08/20181,335.511,363.581,332.881,360.35
03/09/20181,357.521,360.351,344.391,349.44
03/12/20181,350.451,360.351,345.611,351.46
03/13/20181,349.651,353.131,323.511,329.65
03/14/20181,329.241,337.121,320.561,322.17
03/15/20181,324.61,333.481,319.141,324.39
03/16/20181,323.791,339.951,321.161,336.72
03/19/20181,336.311,338.741,312.881,314.9
03/20/20181,320.151,322.171,309.041,310.46
03/21/20181,313.281,313.281,299.91,309.24
03/22/20181,300.761,301.361,282.581,286.62
03/23/20181,344.391,362.781,314.51,328.84
03/26/20181,334.291,341.751,294.51,301.16
03/27/20181,333.281,398.331,328.231,364.59
03/28/20181,364.591,411.461,356.311,411.46
03/29/20181,408.431,420.551,399.541,408.03
04/03/20181,391.661,406.821,383.581,391.87
04/04/20181,409.241,412.741,388.231,409.44
04/05/20181,424.191,434.291,415.11,434.29
04/06/20181,432.071,444.191,428.351,436.92
04/09/20181,437.121,446.811,426.411,435.7
04/10/20181,441.561,459.941,437.721,459.94
04/11/20181,454.291,454.491,441.561,451.66
04/12/20181,447.421,458.531,441.661,443.99
04/13/20181,451.261,451.261,432.881,434.29
04/16/20181,438.731,441.161,416.311,422.77
04/17/20181,425.41,429.241,413.481,426.81
04/18/20181,430.251,441.561,421.551,435.91
04/19/20181,438.131,438.331,418.331,421.56
04/20/20181,433.281,449.441,426.751,444.39
04/23/20181,447.421,460.411,440.751,459.54
04/24/20181,459.541,482.371,456.511,476.91
04/25/20181,481.161,489.641,409.851,426.41
04/26/20181,415.71,451.261,415.51,451.26
04/27/20181,457.721,482.771,453.481,479.94
04/30/20181,489.841,492.671,472.871,476.11
05/01/20181,484.791,492.271,470.451,482.57
05/02/20181,487.421,489.841,474.091,474.69
05/03/20181,478.331,482.171,466.411,467.22
05/04/20181,477.321,484.591,463.181,483.98
05/08/20181,488.021,488.021,473.681,486.21
05/09/20181,486.211,493.681,470.251,493.48
05/10/20181,483.781,507.011,476.511,491.86
05/11/20181,484.791,499.741,473.081,481.16
05/14/20181,494.891,501.561,488.631,491.26
05/15/20181,485.41,491.051,481.561,484.79
05/16/20181,478.131,496.111,477.121,493.07
05/17/20181,493.681,508.431,488.021,505.4
05/18/20181,501.961,523.781,496.511,503.18
05/21/20181,510.041,515.91,502.771,511.86
05/22/20181,510.041,544.341,509.241,524.39
05/23/20181,516.11,535.091,516.11,522.77
05/24/20181,515.091,525.61,509.241,509.24
05/25/20181,511.051,517.321,503.381,515.09
05/29/20181,508.831,519.941,498.931,512.67
05/30/20181,515.091,543.181,515.091,540.55
05/31/20181,544.991,549.511,531.461,539.34
06/01/20181,549.231,552.441,536.511,538.12
06/04/20181,548.431,554.081,536.11,542.16
06/05/20181,544.591,545.191,524.791,535.3
06/06/20181,531.461,535.091,516.711,531.26
06/07/20181,535.51,547.211,524.791,535.09
06/08/20181,527.211,554.081,527.211,543.38
06/11/20181,550.241,558.121,544.051,551.46
06/12/20181,560.551,578.671,550.651,557.72
06/13/20181,556.11,565.41,546.411,560.75
06/14/20181,561.561,6061,561.561,596.1
06/15/20181,591.661,600.141,571.051,571.66
06/18/20181,564.391,572.261,552.671,568.43
06/19/20181,559.541,581.231,550.041,565.6
06/20/20181,572.261,587.821,565.41,565.6
06/21/20181,575.291,578.991,544.591,553.88
06/22/20181,550.241,564.181,532.471,561.56
06/25/20181,548.431,558.731,514.891,516.1
06/26/20181,521.151,529.441,491.051,520.14
06/27/20181,520.351,536.911,513.071,533.07
06/28/20181,526.21,538.121,517.321,522.57
06/29/20181,542.771,557.721,535.31,545.19
07/02/20181,536.511,543.761,531.261,532.47
07/03/20181,543.381,571.661,538.531,558.53
07/04/20181,554.281,563.981,550.241,561.56
07/05/20181,558.931,560.351,545.191,555.9
07/06/20181,557.921,564.591,542.081,563.38
07/09/20181,565.61,568.221,553.481,568.22
07/10/20181,574.491,598.361,564.991,579.33
07/11/20181,565.61,578.531,562.771,568.83
07/12/20181,577.311,594.691,572.061,592.47
07/13/20181,595.91,608.221,590.831,591.86
07/16/20181,597.311,597.311,560.751,573.88
07/17/20181,571.661,583.671,565.81,576.71
07/18/20181,588.021,607.211,578.731,579.54
07/19/20181,577.111,580.951,568.831,573.68
07/20/20181,576.911,577.311,553.481,565.4
07/23/20181,582.971,587.941,565.81,580.34
07/24/20181,575.291,580.751,563.981,572.47
07/25/20181,577.521,613.881,555.91,557.92
07/26/20181,548.831,567.011,499.141,551.66
07/27/20181,5461,572.471,542.971,569.03
07/30/20181,562.371,581.961,562.371,580.75
07/31/20181,584.591,602.571,578.931,597.52
08/01/20181,597.521,605.151,582.571,588.22
08/02/20181,571.251,573.271,5461,549.44
08/03/20181,557.521,570.651,550.041,568.83
08/06/20181,570.651,595.291,570.651,594.28
08/07/20181,592.671,622.771,588.631,619.94
08/08/20181,615.71,629.031,602.771,629.03
08/09/20181,608.421,615.091,590.441,605.39
08/10/20181,597.921,604.51,579.131,580.14
08/13/20181,573.271,577.921,553.841,566.41
08/14/20181,574.281,589.031,570.241,575.7
08/15/20181,577.311,607.011,577.311,606.4
08/16/20181,609.031,626.21,605.391,626.2
08/17/20181,624.181,633.681,622.161,633.27
08/20/20181,629.231,647.541,623.841,635.7
08/21/20181,630.041,641.351,626.611,629.03
08/22/20181,622.161,638.321,621.961,631.45
08/23/20181,626.21,637.311,614.081,616.1
08/24/20181,617.511,623.981,613.681,619.13
08/28/20181,628.631,632.261,610.241,618.52
08/29/20181,618.731,624.181,609.031,616.1
08/30/20181,604.791,608.421,596.911,606.81
08/31/20181,600.141,609.431,575.91,576.1
09/03/20181,581.761,603.371,579.541,600.55
09/04/20181,601.961,609.431,578.731,587.41
09/05/20181,585.61,590.441,561.361,568.83
09/06/20181,560.551,568.021,537.721,540.75
09/07/20181,541.961,544.991,522.971,540.35
09/10/20181,537.521,539.131,517.521,525.4
09/11/20181,523.981,525.61,500.681,509.24
09/12/20181,509.031,522.971,501.361,517.52
09/13/20181,517.521,519.131,504.991,510.65
09/14/20181,511.461,515.31,492.271,499.14
09/17/20181,494.291,506.611,490.451,502.57
09/18/20181,497.921,512.271,490.651,501.76
09/19/20181,513.481,529.011,494.291,511.86
09/20/20181,508.831,511.261,493.281,500.75
09/21/20181,507.821,546.811,499.191,546.81
09/24/20181,541.761,557.111,533.481,538.12
09/25/20181,539.941,555.971,531.461,550.65
09/26/20181,546.21,560.751,540.351,554.08
09/27/20181,548.021,559.541,544.991,557.52
09/28/20181,564.991,568.281,552.061,552.26
10/01/20181,554.491,554.491,536.311,547.42
10/02/20181,539.341,557.111,536.11,554.08
10/03/20181,561.151,574.281,555.91,569.84
10/04/20181,568.831,573.071,539.131,545.8
10/05/20181,548.431,549.231,522.571,522.57
10/08/20181,521.761,526.411,499.541,502.17
10/09/20181,502.771,504.811,480.681,501.16
10/10/20181,499.341,515.091,495.091,498.53
10/11/20181,488.231,497.921,463.781,466.21
10/12/20181,469.641,476.511,443.781,443.78
10/15/20181,442.981,481.561,442.981,478.33
10/16/20181,482.171,502.171,477.721,500.95
10/17/20181,511.461,514.891,501.161,509.44
10/18/20181,511.861,544.991,509.641,525.8
10/19/20181,538.531,574.081,531.261,573.27
10/22/20181,574.691,579.741,555.291,555.29
10/23/20181,542.971,572.061,542.371,558.93
10/24/20181,563.581,577.921,551.661,568.22
10/25/20181,542.371,553.881,513.461,547.62
10/26/20181,537.321,542.571,512.271,524.59
10/29/20181,529.441,556.31,527.821,546.61
10/30/20181,548.431,555.91,530.651,553.07
10/31/20181,559.541,613.881,512.061,526.41
11/01/20181,518.121,547.211,515.71,527.42
11/02/20181,539.341,539.341,491.051,494.89
11/05/20181,495.51,527.621,492.871,522.37
11/06/20181,528.021,531.861,512.471,517.52
11/07/20181,516.911,548.431,516.911,546.81
11/08/20181,539.541,581.961,538.121,575.9
11/09/20181,574.081,590.441,568.831,586.2
11/12/20181,597.921,606.811,582.571,588.83
11/13/20181,595.91,6061,588.421,595.29
11/14/20181,590.041,590.041,564.921,567.21
11/15/20181,558.321,594.491,551.861,578.32
11/16/20181,577.521,594.281,558.121,577.72
11/19/20181,575.291,599.331,574.281,584.38
11/20/20181,582.971,605.61,582.361,598.12
11/21/20181,594.281,610.651,586.711,592.06
11/22/20181,593.881,603.781,567.011,580.75
11/23/20181,580.341,601.351,574.691,597.92
11/26/20181,597.921,608.021,578.321,590.24
11/27/20181,582.971,591.661,563.381,579.74
11/28/20181,592.261,604.181,576.31,601.76
11/29/20181,604.791,623.371,597.311,613.68
11/30/20181,615.91,637.921,613.071,637.92
12/03/20181,661.551,665.391,500.351,513.07
12/04/20181,523.361,537.521,514.691,526.2
12/05/20181,510.041,525.81,471.861,473.48
12/06/20181,468.031,494.471,422.981,432.27
12/07/20181,436.311,474.491,436.111,451.86
12/10/20181,460.551,490.851,449.981,484.39
12/11/20181,492.871,510.041,489.341,494.89
12/12/20181,500.551,511.161,485.21,494.08
12/13/20181,494.491,515.71,487.421,497.12
12/14/20181,482.171,501.561,477.921,494.89
12/17/20181,493.881,501.561,475.11,482.37
12/18/20181,482.371,485.41,462.771,462.77
12/19/20181,533.281,583.581,517.521,518.12
12/20/20181,491.051,540.551,432.081,515.3
12/21/20181,516.311,532.671,501.361,528.43
12/24/20181,506.611,521.361,500.151,512.47
12/27/20181,521.961,530.251,481.561,490.85
12/28/20181,509.841,522.571,506.611,522.16
12/31/20181,513.071,523.171,503.781,506.21