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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,574.7326
CLOSE 1,573.4624

Low

LOW 1,296.92

High

HIGH 1,875.69
DATEOPENHIGHLOWCLOSE
01/02/20201,798.111,812.251,795.081,795.08
01/03/20201,798.321,805.791,780.941,802.36
01/06/20201,793.061,797.311,771.91,788.22
01/07/20201,779.331,788.261,770.441,780.13
01/08/20201,770.441,792.911,767.411,789.02
01/09/20201,797.911,817.151,790.841,808.21
01/10/20201,807.811,823.571,807.321,815.49
01/13/20201,815.281,835.491,812.541,827.41
01/14/20201,826.41,829.631,810.031,822.56
01/15/20201,824.171,853.671,823.391,853.67
01/16/20201,834.071,840.331,817.911,826.19
01/17/20201,829.631,869.781,829.131,864.58
01/20/20201,864.371,864.371,846.61,856.5
01/21/20201,846.81,856.51,831.151,856.5
01/22/20201,850.231,864.581,831.651,838.31
01/23/20201,842.151,850.031,832.251,841.34
01/24/20201,841.951,875.691,839.731,841.14
01/27/20201,813.061,826.81,789.231,800.54
01/28/20201,803.971,817.311,796.641,810.03
01/29/20201,815.281,834.071,809.431,832.25
01/30/20201,825.181,843.161,807.811,810.44
01/31/20201,811.041,819.731,799.931,801.95
02/03/20201,801.951,835.361,795.891,818.92
02/04/20201,836.291,845.181,825.591,833.26
02/05/20201,821.951,865.591,757.111,757.11
02/06/20201,743.971,753.271,687.011,711.85
02/07/20201,713.271,721.961,7061,717.31
02/10/20201,714.081,736.11,707.811,734.88
02/11/20201,743.371,809.831,720.541,720.54
02/12/20201,720.141,722.041,707.411,713.07
02/13/20201,709.231,747.411,679.941,698.32
02/14/20201,699.131,700.541,679.131,685.39
02/17/20201,695.491,695.491,675.291,678.32
02/18/20201,668.421,685.191,656.911,683.77
02/19/20201,686.61,705.191,683.981,694.89
02/20/20201,666.811,677.311,659.531,666.6
02/21/20201,660.541,684.471,656.51,674.89
02/24/20201,661.761,667.211,633.471,646.2
02/25/20201,643.781,650.641,617.511,618.32
02/26/20201,616.11,655.691,608.831,649.03
02/27/20201,637.111,667.411,623.371,646.2
02/28/20201,604.991,618.521,548.631,577.92
03/02/20201,604.991,655.91,587.211,646.4
03/03/20201,665.591,681.151,620.141,624.18
03/04/20201,634.891,680.541,624.591,680.54
03/05/20201,670.241,685.791,637.681,656.3
03/06/20201,635.291,652.461,595.291,609.64
03/09/20201,545.41,603.781,540.351,563.58
03/10/20201,583.981,591.551,529.841,529.84
03/11/20201,558.531,569.841,532.271,537.92
03/12/20201,4861,495.31,414.691,418.73
03/13/20201,459.141,502.061,392.271,416.92
03/16/20201,381.771,433.281,341.551,415.5
03/17/20201,455.31,516.911,386.821,516.91
03/18/20201,471.661,497.721,415.911,451.86
03/19/20201,434.291,485.71,390.861,469.64
03/20/20201,5061,522.571,426.011,463.58
03/23/20201,399.141,446.811,362.031,388.43
03/24/20201,423.381,439.951,384.591,429.84
03/25/20201,460.551,524.991,430.051,504.59
03/26/20201,469.041,518.331,454.891,516.31
03/27/20201,500.351,508.021,435.11,457.52
03/30/20201,484.591,498.131,430.051,496.91
03/31/20201,515.091,540.951,481.961,529.84
04/01/20201,497.921,519.341,476.911,514.49
04/02/20201,529.031,533.071,471.261,508.23
04/03/20201,511.051,522.161,484.591,504.39
04/06/20201,515.51,540.141,500.551,524.59
04/07/20201,541.961,559.541,512.331,530.04
04/08/20201,539.541,549.641,505.41,514.49
04/09/20201,545.191,576.511,522.571,559.74
04/14/20201,593.271,595.221,562.771,585.8
04/15/20201,598.731,625.391,577.311,585.8
04/16/20201,601.961,670.441,586.811,670.44
04/17/20201,710.241,710.241,666.61,677.31
04/20/20201,677.311,687.411,6661,684.18
04/21/20201,669.031,693.881,648.421,667.21
04/22/20201,668.421,698.141,668.421,684.99
04/23/20201,690.041,716.91,682.361,711.05
04/24/20201,702.561,716.11,689.031,704.58
04/27/20201,706.61,723.171,701.551,720.14
04/28/20201,707.211,727.211,695.091,704.58
04/29/20201,695.691,718.521,681.941,693.88
04/30/20201,702.361,724.021,673.881,677.71
05/01/20201,666.61,666.61,617.511,627.41
05/04/20201,643.571,688.621,634.481,679.73
05/05/20201,693.271,703.661,676.11,684.78
05/06/20201,692.871,720.461,684.581,714.08
05/07/20201,721.961,735.281,674.481,691.45
05/11/20201,684.781,694.681,671.421,694.68
05/12/20201,691.251,7261,687.411,724.18
05/13/20201,713.871,766.151,708.021,759.73
05/14/20201,726.21,736.31,655.941,658.32
05/15/20201,665.81,681.751,657.921,664.38
05/18/20201,696.911,707.411,677.921,704.18
05/19/20201,710.041,713.671,677.311,677.31
05/20/20201,678.321,712.661,676.51,702.36
05/21/20201,692.461,695.91,674.081,680.95
05/22/20201,665.81,687.51,656.711,679.94
05/26/20201,705.391,706.21,647.171,664.99
05/27/20201,663.171,682.761,640.251,665.19
05/28/20201,657.511,710.241,656.711,700.54
05/29/20201,696.51,708.021,669.031,688.62
06/01/20201,708.621,708.621,671.051,678.52
06/02/20201,667.411,678.931,657.111,667.21
06/03/20201,675.691,685.591,664.581,681.35
06/04/20201,687.811,704.991,660.541,667.82
06/05/20201,658.731,667.611,644.381,654.08
06/08/20201,631.251,666.21,626.611,657.11
06/09/20201,658.521,710.641,656.121,659.13
06/10/20201,648.831,682.971,646.21,667.21
06/11/20201,666.811,673.471,632.061,632.06
06/12/20201,618.321,638.931,601.961,615.29
06/15/20201,602.571,619.531,577.311,616.91
06/16/20201,629.841,651.051,621.551,648.02
06/17/20201,660.141,687.211,656.341,681.75
06/18/20201,684.181,684.581,657.111,663.78
06/19/20201,668.421,690.111,659.531,673.67
06/22/20201,670.851,695.511,656.911,661.55
06/23/20201,676.11,694.281,654.891,691.25
06/24/20201,678.721,681.351,643.371,651.05
06/25/20201,644.181,665.81,632.061,660.95
06/26/20201,668.831,688.421,658.321,663.57
06/29/20201,658.731,682.561,658.731,681.15
06/30/20201,660.341,675.291,643.571,653.07
07/01/20201,650.851,659.331,634.891,653.88
07/02/20201,660.951,670.041,648.631,666.2
07/03/20201,673.271,680.581,637.721,642.16
07/06/20201,666.61,677.111,642.971,667.01
07/07/20201,653.271,653.271,616.11,633.27
07/08/20201,625.391,644.381,617.111,620.75
07/09/20201,627.621,636.041,606.21,608.83
07/10/20201,599.741,610.851,583.581,590.85
07/13/20201,596.11,618.521,588.831,613.47
07/14/20201,610.041,632.461,600.951,620.14
07/15/20201,644.991,672.871,636.711,667.01
07/16/20201,664.381,672.261,646.41,646.4
07/17/20201,656.31,681.151,644.381,676.91
07/20/20201,666.61,686.61,644.381,664.99
07/21/20201,657.511,669.431,634.891,640.14
07/22/20201,639.331,646.41,620.951,620.95
07/23/20201,624.591,643.981,616.11,623.98
07/24/20201,591.251,605.61,582.771,596.1
07/27/20201,590.651,603.981,585.191,599.33
07/28/20201,603.781,6261,598.731,620.75
07/29/20201,605.391,648.021,561.761,569.44
07/30/20201,571.461,583.451,526.081,544.59
07/31/20201,530.251,570.041,530.251,545.19
08/03/20201,548.631,604.381,545.41,601.35
08/04/20201,591.451,603.171,575.741,588.83
08/05/20201,601.151,608.221,578.931,589.03
08/06/20201,582.771,587.011,555.91,565.6
08/07/20201,572.671,581.791,561.761,570.85
08/10/20201,574.691,580.751,564.591,568.83
08/11/20201,579.741,617.311,576.781,591.86
08/12/20201,599.331,635.491,591.051,627.82
08/13/20201,595.71,609.641,581.761,585.6
08/14/20201,575.71,584.361,545.191,551.25
08/17/20201,555.51,585.191,5461,571.25
08/18/20201,570.651,576.31,551.461,554.49
08/19/20201,553.271,570.651,545.41,566.41
08/20/20201,554.691,565.191,540.351,540.35
08/21/20201,535.31,554.691,5261,530.45
08/24/20201,542.161,559.661,536.511,536.51
08/25/20201,542.161,559.741,531.861,533.07
08/26/20201,530.451,535.31,519.611,526
08/27/20201,522.971,534.291,509.031,509.03
08/28/20201,517.321,523.781,486.411,486.81
09/01/20201,501.161,503.781,453.481,460.35
09/02/20201,470.451,508.021,468.431,504.19
09/03/20201,512.271,523.981,480.951,485.6
09/04/20201,469.641,489.461,442.981,449.64
09/07/20201,460.551,514.081,460.551,511.05
09/08/20201,509.031,524.991,497.721,507.82
09/09/20201,514.081,554.691,513.481,548.02
09/10/20201,540.551,549.441,524.591,532.27
09/11/20201,532.471,542.971,530.041,539.13
09/14/20201,542.571,545.61,520.141,530.85
09/15/20201,529.641,545.81,525.191,540.14
09/16/20201,533.881,546.811,524.591,524.59
09/17/20201,519.341,545.41,517.721,536.1
09/18/20201,531.861,548.431,527.011,540.95
09/21/20201,525.41,529.031,494.891,502.57
09/22/20201,504.391,514.081,485.21,494.49
09/23/20201,512.671,532.671,502.971,508.43
09/24/20201,498.731,507.631,467.821,471.06
09/25/20201,466.811,492.471,464.591,489.24
09/28/20201,499.941,504.191,477.121,477.92
09/29/20201,480.151,480.751,460.351,470.25
09/30/20201,461.361,492.061,457.521,466.61
10/01/20201,483.381,489.641,458.231,458.33
10/02/20201,448.031,459.541,442.771,459.14
10/05/20201,460.351,470.051,453.281,464.39
10/06/20201,463.181,465.831,437.261,444.39
10/07/20201,445.21,452.271,426.011,430.25
10/08/20201,428.231,450.451,426.211,439.74
10/09/20201,440.351,463.581,440.351,461.76
10/12/20201,453.281,462.371,445.81,445.8
10/13/20201,451.661,462.771,444.391,453.88
10/14/20201,467.221,476.311,439.951,439.95
10/15/20201,428.431,430.851,390.051,390.05
10/16/20201,403.991,431.461,401.321,424.19
10/19/20201,425.61,435.71,410.651,410.65
10/20/20201,417.931,422.771,394.091,394.09
10/21/20201,401.771,402.371,365.811,367.22
10/22/20201,358.331,359.541,337.731,346.62
10/23/20201,346.621,368.231,343.591,357.32
10/26/20201,353.281,371.891,347.731,358.33
10/27/20201,353.081,377.521,348.431,374.7
10/28/20201,358.131,381.971,315.711,337.32
10/29/20201,320.561,354.491,306.211,317.32
10/30/20201,308.231,318.331,296.921,304.8
11/02/20201,313.281,339.551,307.021,338.13
11/03/20201,348.841,369.651,344.61,369.65
11/04/20201,373.891,436.111,365.41,429.24
11/05/20201,447.821,448.031,410.251,418.13
11/06/20201,410.451,433.281,4051,413.08
11/09/20201,423.181,466.211,416.921,442.57
11/10/20201,438.731,494.691,436.311,482.37
11/11/20201,483.581,497.121,475.91,478.13
11/12/20201,454.491,469.241,448.431,460.95
11/13/20201,464.591,466.611,444.361,451.46
11/16/20201,447.621,470.851,443.781,456.71
11/17/20201,454.091,466.551,407.621,416.92
11/18/20201,403.991,416.291,377.621,388.63
11/19/20201,385.811,418.531,383.791,409.04
11/20/20201,403.791,418.731,396.511,407.62
11/23/20201,405.811,407.621,379.751,379.75
11/24/20201,384.81,393.891,371.461,393.89
11/25/20201,400.151,410.651,382.371,392.47
11/26/20201,398.941,410.451,395.31,403.99
11/27/20201,394.491,405.41,387.021,397.52
11/30/20201,398.531,410.861,383.791,383.79
12/01/20201,374.491,408.631,374.491,394.9
12/02/20201,396.511,414.491,390.621,407.62
12/03/20201,407.021,412.881,380.761,388.63
12/04/20201,394.291,412.071,391.261,399.95
12/07/20201,410.451,432.881,405.41,411.87
12/08/20201,404.81,419.141,393.681,419.14
12/09/20201,419.951,428.831,404.391,412.88
12/10/20201,427.421,448.631,414.091,431.66
12/11/20201,434.291,443.281,421.561,427.42
12/14/20201,423.781,430.851,406.821,406.82
12/15/20201,399.341,400.961,369.441,371.67
12/16/20201,378.741,395.11,374.91,377.93
12/17/20201,381.561,398.341,371.871,378.13
12/18/20201,378.741,391.661,368.161,370.05
12/21/20201,381.361,390.251,349.441,353.89
12/22/20201,351.461,364.591,343.791,363.38
12/23/20201,357.321,357.321,343.591,350.86
12/24/20201,348.431,354.91,342.171,346.01
12/29/20201,3651,396.511,364.081,379.54
12/30/20201,382.781,396.311,371.261,371.67
12/31/20201,363.581,371.261,350.051,355.5