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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,635.4394
CLOSE 1,637.6456

Low

LOW 1,444.19

High

HIGH 1,869.02
DATEOPENHIGHLOWCLOSE
01/02/20191,485.21,526.21,478.131,515.5
01/03/20191,503.581,536.511,502.171,522.16
01/04/20191,519.741,535.71,505.61,533.88
01/07/20191,533.481,536.511,516.11,529.64
01/08/20191,524.991,543.171,515.91,534.49
01/09/20191,545.41,571.861,542.771,552.47
01/10/20191,531.861,551.461,530.041,551.46
01/11/20191,552.471,564.591,531.861,540.55
01/14/20191,525.191,540.351,499.741,505.8
01/15/20191,511.461,526.811,494.651,523.78
01/16/20191,521.561,521.961,491.051,499.34
01/17/20191,484.791,503.981,481.661,496.71
01/18/20191,505.41,519.341,495.091,513.68
01/21/20191,510.251,518.731,500.751,507.01
01/22/20191,511.861,516.541,494.791,505.8
01/23/20191,507.421,519.131,490.041,490.04
01/24/20191,490.851,494.691,470.851,474.29
01/25/20191,468.831,480.951,454.891,454.89
01/28/20191,454.491,464.191,444.191,450.45
01/29/20191,464.591,486.611,457.121,466.81
01/30/20191,477.921,509.331,477.721,495.7
01/31/20191,490.651,492.671,472.671,492.06
02/01/20191,501.961,504.991,491.051,498.33
02/04/20191,496.711,504.791,487.621,494.89
02/05/20191,493.681,537.921,491.461,537.92
02/06/20191,524.791,569.441,491.661,563.58
02/07/20191,557.921,590.241,556.31,561.96
02/08/20191,564.991,591.861,558.731,580.55
02/11/20191,582.161,586.811,557.111,565.6
02/12/20191,566.811,576.11,558.931,562.37
02/13/20191,566.611,571.461,548.221,562.57
02/14/20191,564.391,593.481,562.571,581.76
02/15/20191,582.771,608.421,582.771,596.91
02/18/20191,591.451,595.91,579.741,586.81
02/19/20191,581.761,594.491,581.761,586.4
02/20/20191,580.751,591.251,567.621,589.84
02/21/20191,566.611,573.271,547.011,553.48
02/22/20191,537.321,554.081,530.451,551.66
02/25/20191,552.641,555.91,536.911,549.84
02/26/20191,541.151,541.151,515.61,527.42
02/27/20191,527.211,530.651,506.811,516.1
02/28/20191,517.111,528.631,511.461,512.47
03/01/20191,523.381,526.811,518.121,525.6
03/04/20191,527.821,535.51,519.541,523.58
03/05/20191,530.451,534.081,520.141,531.26
03/06/20191,530.651,539.131,520.041,524.39
03/07/20191,518.731,533.881,514.491,524.59
03/08/20191,526.611,541.561,520.141,527.62
03/11/20191,531.461,546.611,521.151,525.19
03/12/20191,523.781,534.691,500.151,527.21
03/13/20191,520.951,533.281,515.51,521.56
03/14/20191,521.561,529.841,507.621,523.98
03/15/20191,528.431,534.491,515.91,516.71
03/18/20191,518.121,531.261,515.71,527.82
03/19/20191,527.211,537.721,518.331,518.33
03/20/20191,520.141,548.021,518.571,539.94
03/21/20191,539.541,5861,535.31,581.76
03/22/20191,570.651,585.81,565.41,570.65
03/25/20191,562.371,570.041,556.911,565.4
03/26/20191,572.261,586.611,562.771,577.31
03/27/20191,580.141,590.651,564.791,580.75
03/28/20191,581.561,613.071,581.561,606
03/29/20191,600.951,617.511,587.411,612.87
04/01/20191,616.11,625.191,595.091,597.92
04/02/20191,598.931,625.391,596.511,617.11
04/03/20191,6061,610.241,587.211,603.58
04/04/20191,592.261,606.21,580.951,603.78
04/05/20191,606.811,616.31,602.771,610.04
04/08/20191,602.971,616.611,600.141,604.18
04/09/20191,601.351,610.241,596.711,598.12
04/10/20191,595.91,604.381,591.761,593.48
04/11/20191,594.891,594.891,575.91,581.35
04/12/20191,579.941,590.851,555.91,566.81
04/15/20191,561.561,573.271,553.071,565.6
04/16/20191,565.61,582.571,561.761,570.45
04/17/20191,563.781,567.721,545.191,556.3
04/18/20191,542.161,551.661,538.531,539.74
04/23/20191,539.341,575.091,535.51,572.87
04/24/20191,575.71,581.961,554.691,555.9
04/25/20191,561.961,570.851,559.331,570.85
04/26/20191,579.541,585.191,568.021,577.11
04/29/20191,582.971,589.031,569.841,584.99
04/30/20191,584.791,598.531,572.971,589.23
05/01/20191,591.051,614.081,547.421,575.5
05/02/20191,600.951,600.951,561.361,562.97
05/03/20191,570.851,587.821,561.361,567.82
05/07/20191,560.551,567.011,529.441,533.07
05/08/20191,530.251,548.221,521.961,539.74
05/09/20191,535.31,546.611,526.811,533.48
05/10/20191,536.11,542.971,513.071,517.11
05/13/20191,523.781,529.031,510.451,527.62
05/14/20191,534.491,542.771,528.831,531.86
05/15/20191,535.91,554.491,533.481,549.44
05/16/20191,541.151,565.61,532.471,565.6
05/17/20191,559.541,573.481,552.261,570.65
05/20/20191,569.641,572.671,553.811,567.01
05/21/20191,567.421,574.281,554.691,560.14
05/22/20191,562.571,587.011,558.651,587.01
05/23/20191,596.511,610.851,587.211,587.41
05/24/20191,593.481,602.771,586.41,597.92
05/28/20191,586.811,589.641,562.371,562.37
05/29/20191,554.491,559.61,540.951,551.25
05/30/20191,546.611,556.711,543.381,552.67
05/31/20191,545.191,549.441,533.81,542.37
06/03/20191,539.741,565.41,535.51,564.79
06/04/20191,554.491,559.131,536.711,545.8
06/05/20191,543.581,546.21,525.61,542.97
06/06/20191,539.341,560.351,536.911,560.35
06/07/20191,552.871,590.441,552.871,580.95
06/10/20191,579.741,600.141,579.741,592.87
06/11/20191,594.891,602.771,586.21,589.64
06/12/20191,579.131,603.361,578.321,599.13
06/13/20191,595.71,612.461,591.051,598.53
06/14/20191,582.771,608.021,576.911,600.34
06/17/20191,600.951,606.41,590.221,604.38
06/18/20191,609.031,632.261,605.581,611.25
06/19/20191,623.571,624.791,603.171,621.15
06/20/20191,6261,637.411,621.741,623.17
06/21/20191,609.031,616.31,579.541,592.26
06/24/20191,593.481,613.881,587.111,609.03
06/25/20191,603.371,624.791,596.911,621.76
06/26/20191,617.511,620.541,597.111,603.17
06/27/20191,603.781,603.781,580.551,597.92
06/28/20191,597.721,599.541,586.21,592.47
07/01/20191,610.851,618.731,597.521,606.4
07/02/20191,616.11,636.51,607.621,636.5
07/03/20191,641.351,667.611,633.471,657.72
07/04/20191,654.281,661.761,652.261,655.49
07/05/20191,653.271,662.361,644.791,653.07
07/08/20191,646.21,648.221,636.11,644.38
07/09/20191,638.521,660.021,638.521,656.71
07/10/20191,653.471,662.561,644.581,659.74
07/11/20191,665.591,674.681,644.181,648.83
07/12/20191,649.631,652.661,631.251,640.14
07/15/20191,634.281,659.941,630.651,655.09
07/16/20191,663.171,689.031,661.961,681.75
07/17/20191,682.761,686.621,669.841,677.31
07/18/20191,666.61,676.791,661.761,666.4
07/19/20191,670.641,679.131,655.491,662.97
07/22/20191,662.971,678.821,655.691,671.25
07/23/20191,674.891,686.81,663.981,677.31
07/24/20191,672.061,718.721,658.521,670.24
07/25/20191,676.51,702.971,671.581,686.8
07/26/20191,691.251,709.231,683.571,702.76
07/29/20191,707.611,752.461,707.611,747.41
07/30/20191,742.361,7671,740.941,746.2
07/31/20191,739.931,740.941,695.291,719.73
08/01/20191,714.081,739.531,712.261,727.61
08/02/20191,730.841,739.331,706.81,708.02
08/05/20191,689.631,701.551,673.251,679.53
08/06/20191,675.291,679.941,662.771,663.57
08/07/20191,667.411,686.61,662.971,674.68
08/08/20191,674.891,684.181,658.321,684.18
08/09/20191,684.581,705.521,678.21,686.6
08/12/20191,689.231,698.521,679.731,686
08/13/20191,690.241,704.781,686.491,700.95
08/14/20191,702.561,709.951,668.421,676.3
08/15/20191,671.451,677.921,649.031,662.16
08/16/20191,667.611,678.721,658.521,674.68
08/19/20191,674.081,686.81,669.231,681.35
08/20/20191,686.21,697.511,677.511,683.17
08/21/20191,679.941,701.961,676.121,701.96
08/22/20191,696.51,704.381,684.581,692.87
08/23/20191,709.631,719.331,704.781,708.22
08/27/20191,707.811,713.271,689.631,704.18
08/28/20191,701.961,721.571,689.631,709.43
08/29/20191,707.011,733.271,699.531,726.6
08/30/20191,731.851,737.711,723.171,728.82
09/02/20191,729.231,762.361,718.121,754.28
09/03/20191,762.761,772.861,751.651,760.94
09/04/20191,771.451,784.781,753.071,762.76
09/05/20191,762.561,763.771,718.921,718.92
09/06/20191,723.571,737.041,713.071,732.46
09/09/20191,740.141,749.021,685.591,696.1
09/10/20191,673.071,681.351,638.731,658.12
09/11/20191,671.451,672.461,642.971,666.6
09/12/20191,669.631,686.41,657.921,678.72
09/13/20191,673.471,677.111,648.021,656.5
09/16/20191,641.351,658.931,638.731,643.57
09/17/20191,647.821,669.031,645.191,662.36
09/18/20191,662.771,667.611,656.11,663.57
09/19/20191,660.951,678.521,658.121,674.48
09/20/20191,665.81,695.091,662.971,688.42
09/23/20191,689.631,714.881,687.011,702.76
09/24/20191,711.051,724.181,700.541,717.11
09/25/20191,705.791,710.441,691.651,696.91
09/26/20191,692.461,744.181,690.241,728.42
09/27/20191,721.151,746.21,721.151,742.36
09/30/20191,760.541,782.361,745.591,762.16
10/01/20191,748.621,765.991,741.951,748.01
10/02/20191,740.541,788.421,678.521,686.8
10/03/20191,693.881,697.921,668.021,687.41
10/04/20191,693.071,717.411,6861,716.1
10/07/20191,712.061,734.081,708.821,732.66
10/08/20191,739.331,750.031,730.241,730.24
10/09/20191,720.741,749.831,719.131,737.71
10/10/20191,738.121,744.781,729.231,729.23
10/11/20191,713.271,716.31,657.721,691.86
10/14/20191,694.281,714.241,691.861,701.15
10/15/20191,693.881,700.951,657.721,672.26
10/16/20191,683.371,700.951,628.631,652.66
10/17/20191,675.691,683.371,646.21,668.42
10/18/20191,668.421,677.311,651.451,662.77
10/21/20191,660.951,665.191,636.31,656.3
10/22/20191,657.511,685.391,649.431,671.86
10/23/20191,681.751,702.361,672.871,699.53
10/24/20191,698.721,737.711,696.911,736.7
10/25/20191,737.311,737.331,697.921,717.11
10/28/20191,719.931,757.711,714.481,754.08
10/29/20191,742.561,757.311,731.451,757.31
10/30/20191,749.431,806.191,745.791,799.93
10/31/20191,794.881,814.481,782.361,786.4
11/01/20191,786.61,793.271,767.411,778.72
11/04/20191,770.641,785.191,758.921,771.65
11/05/20191,765.391,777.511,742.721,747.41
11/06/20191,733.871,744.781,681.751,739.53
11/07/20191,748.221,754.481,731.651,740.54
11/08/20191,738.921,754.481,732.861,754.48
11/11/20191,749.021,755.171,720.341,735.49
11/12/20191,736.91,756.51,734.281,748.42
11/13/20191,749.631,770.841,748.71,756.9
11/14/20191,742.161,751.451,711.051,718.32
11/15/20191,722.161,727.611,694.671,716.9
11/18/20191,725.391,735.491,707.011,731.45
11/19/20191,725.391,747.811,723.571,733.67
11/20/20191,735.291,747.211,713.671,713.67
11/21/20191,726.81,732.261,708.821,718.72
11/22/20191,724.991,743.571,720.951,731.05
11/25/20191,736.31,749.431,724.781,744.38
11/26/20191,747.411,757.511,732.861,757.51
11/27/20191,762.561,783.161,760.741,778.32
11/28/20191,768.821,780.541,765.421,779.93
11/29/20191,771.651,783.371,767.611,771.65
12/02/20191,769.431,784.981,746.61,748.22
12/03/20191,742.361,751.291,712.261,724.38
12/04/20191,726.21,727.811,707.011,725.19
12/05/20191,733.471,741.351,718.521,723.98
12/06/20191,736.11,748.621,721.961,746.8
12/09/20191,743.171,751.651,732.461,745.79
12/10/20191,751.851,767.811,739.331,767.81
12/11/20191,770.241,786.41,767.211,770.64
12/12/20191,769.831,778.791,757.111,761.75
12/13/20191,718.121,758.721,673.471,742.36
12/16/20191,740.941,795.491,737.511,781.95
12/17/20191,777.911,797.911,775.451,796.09
12/18/20191,795.691,822.961,792.421,812.46
12/19/20191,813.261,825.391,806.41,824.58
12/20/20191,827.811,869.021,819.531,831.45
12/23/20191,823.971,838.721,809.221,833.26
12/24/20191,824.171,843.971,824.171,835.89
12/27/20191,825.391,845.181,811.241,837.1
12/30/20191,823.161,834.071,814.221,816.09
12/31/20191,803.571,814.071,786.21,796.9