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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,419.8287
CLOSE 1,421.1632

Low

LOW 1,202.78

High

HIGH 1,645.17
DATEOPENHIGHLOWCLOSE
01/04/20211,371.871,403.111,371.061,389.85
01/05/20211,394.091,400.151,382.571,389.24
01/06/20211,388.841,437.321,378.331,422.57
01/07/20211,461.161,461.161,402.571,412.07
01/08/20211,414.691,422.571,400.351,422.57
01/11/20211,419.341,427.221,404.81,409.04
01/12/20211,409.441,413.081,380.761,380.76
01/13/20211,373.891,392.271,373.891,386.41
01/14/20211,384.391,410.651,379.141,407.42
01/15/20211,399.751,429.231,394.091,427.82
01/18/20211,423.181,427.421,412.671,414.09
01/19/20211,418.531,430.451,413.891,424.59
01/20/20211,411.061,424.391,387.621,393.68
01/21/20211,397.721,401.161,377.431,378.53
01/22/20211,381.161,397.931,374.561,394.09
01/25/20211,403.991,430.251,399.341,419.14
01/26/20211,419.141,437.721,419.141,423.99
01/27/20211,427.021,428.431,409.241,414.9
01/28/20211,401.771,413.681,390.741,401.16
01/29/20211,375.711,387.751,365.811,370.66
02/01/20211,373.691,380.861,365.41,370.66
02/02/20211,366.821,384.81,362.571,381.77
02/03/20211,383.381,398.941,294.91,294.9
02/04/20211,292.881,337.621,290.461,297.93
02/05/20211,290.861,305.411,269.041,278.54
02/08/20211,287.831,303.341,278.541,282.78
02/09/20211,281.161,297.121,277.731,289.85
02/10/20211,299.551,304.81,278.941,287.83
02/11/20211,287.831,295.911,267.831,267.83
02/12/20211,272.881,291.471,265.811,290.86
02/15/20211,296.111,309.031,274.091,300.15
02/16/20211,301.971,307.831,279.551,285.81
02/17/20211,278.541,293.131,273.291,289.24
02/18/20211,272.681,277.731,242.581,251.47
02/19/20211,237.931,245.51,224.81,227.43
02/22/20211,223.391,238.21,213.361,217.53
02/23/20211,217.531,234.931,208.041,227.02
02/24/20211,219.551,234.091,211.271,225.21
02/25/20211,227.231,232.681,216.921,228.24
02/26/20211,214.31,249.381,202.781,202.78
03/01/20211,214.71,227.621,207.831,212.68
03/02/20211,213.091,235.331,210.461,220.96
03/03/20211,229.041,234.71,210.861,219.95
03/04/20211,219.151,246.621,216.121,236.52
03/05/20211,224.61,259.551,222.981,255.51
03/08/20211,260.561,268.231,233.891,264.8
03/09/20211,264.61,283.791,261.371,271.06
03/10/20211,260.151,278.741,259.751,276.72
03/11/20211,285.411,285.411,262.381,268.64
03/12/20211,270.861,279.511,268.031,272.48
03/15/20211,276.321,285.291,269.161,278.74
03/16/20211,287.831,303.991,285.21,303.99
03/17/20211,297.321,311.781,296.311,300.35
03/18/20211,301.161,313.891,291.261,311.26
03/19/20211,307.831,314.091,300.151,309.24
03/22/20211,314.091,324.391,303.991,315.1
03/23/20211,313.281,321.771,301.571,311.26
03/24/20211,310.861,311.671,289.651,297.73
03/25/20211,295.711,304.21,289.851,297.93
03/26/20211,297.931,310.861,296.461,310.25
03/29/20211,317.321,326.011,305.951,322.37
03/30/20211,323.381,328.31,312.681,320.15
03/31/20211,318.131,320.761,300.961,300.96
04/01/20211,303.791,310.461,284.41,290.46
04/06/20211,297.321,308.841,294.291,302.78
04/07/20211,303.591,319.941,300.961,313.69
04/08/20211,313.281,334.91,311.261,334.9
04/09/20211,330.661,335.711,317.321,332.88
04/12/20211,328.231,329.441,305.411,310.66
04/13/20211,305.21,312.881,297.321,300.76
04/14/20211,303.791,314.291,299.671,302.58
04/15/20211,298.541,402.981,281.861,361.97
04/16/20211,369.851,377.521,357.321,359.95
04/19/20211,354.91,366.71,3451,351.46
04/20/20211,345.811,358.531,336.111,338.54
04/21/20211,345.41,368.031,341.131,361.56
04/22/20211,360.551,367.421,354.491,361.97
04/23/20211,358.941,363.581,348.841,356.11
04/26/20211,353.691,363.791,349.041,354.09
04/27/20211,355.51,361.981,347.41,350.25
04/28/20211,335.511,383.581,326.621,350.05
04/29/20211,348.231,360.171,337.821,342.98
04/30/20211,344.191,362.371,344.191,353.08
05/04/20211,351.461,366.251,3451,345.61
05/05/20211,344.391,367.421,344.391,353.08
05/06/20211,355.711,366.211,348.031,357.73
05/07/20211,360.551,374.81,358.531,369.24
05/10/20211,368.641,372.411,360.961,365.4
05/11/20211,357.521,361.561,332.881,343.59
05/12/20211,340.151,364.591,339.141,361.36
05/13/20211,349.441,370.451,344.161,367.02
05/14/20211,378.741,387.581,373.891,384.19
05/17/20211,388.431,399.751,376.721,393.48
05/18/20211,391.871,395.31,379.541,389.64
05/19/20211,383.381,387.421,370.661,380.55
05/20/20211,366.611,377.121,360.961,373.69
05/21/20211,370.451,377.121,358.941,368.64
05/24/20211,373.691,378.531,363.791,368.23
05/25/20211,362.981,373.921,359.621,365.6
05/26/20211,364.391,370.721,359.751,366.82
05/27/20211,362.371,363.581,341.571,353.48
05/28/20211,347.421,365.61,347.221,357.73
06/01/20211,367.421,372.321,350.661,351.26
06/02/20211,349.241,360.551,348.271,353.28
06/03/20211,353.891,361.971,343.791,356.92
06/04/20211,362.981,368.431,354.31,367.83
06/07/20211,366.411,374.941,356.921,366.01
06/08/20211,3651,380.781,364.591,365.4
06/09/20211,364.81,397.521,362.171,394.29
06/10/20211,401.361,418.911,398.251,410.65
06/11/20211,414.291,422.371,413.281,417.52
06/14/20211,418.731,428.221,415.71,421.56
06/15/20211,432.881,438.131,424.741,431.26
06/16/20211,4251,466.211,424.791,450.05
06/17/20211,434.291,451.861,431.871,449.84
06/18/20211,449.841,453.281,434.491,437.72
06/21/20211,432.671,440.751,420.831,429.24
06/22/20211,423.381,427.41,405.21,408.84
06/23/20211,395.71,458.131,385.41,423.38
06/24/20211,428.831,431.871,415.31,425.2
06/25/20211,428.431,431.661,417.321,427.42
06/28/20211,424.391,439.141,420.551,435.5
06/29/20211,432.671,446.411,429.441,439.95
06/30/20211,442.771,445.61,430.651,433.68
07/01/20211,449.041,453.681,437.931,452.47
07/02/20211,452.671,463.651,448.831,452.27
07/05/20211,456.111,458.531,441.971,446.81
07/06/20211,443.381,454.491,441.161,448.63
07/07/20211,449.641,453.081,440.751,451.46
07/08/20211,444.391,447.221,431.461,440.35
07/09/20211,446.211,454.891,439.341,449.64
07/12/20211,442.571,456.711,432.881,453.28
07/13/20211,447.621,458.731,444.391,458.73
07/14/20211,453.081,455.91,442.171,452.27
07/15/20211,452.271,453.991,420.961,421.16
07/16/20211,426.011,438.941,421.331,438.94
07/19/20211,438.731,455.51,415.71,428.23
07/20/20211,435.71,439.541,423.181,426.61
07/21/20211,425.81,446.411,422.771,428.03
07/22/20211,426.011,430.451,416.741,423.78
07/23/20211,422.771,433.481,420.351,430.25
07/26/20211,425.41,429.841,407.221,413.89
07/27/20211,406.821,415.911,397.181,413.28
07/28/20211,402.981,440.551,397.321,415.7
07/29/20211,423.991,439.141,415.911,420.55
07/30/20211,419.741,435.31,412.471,432.07
08/02/20211,435.71,441.971,420.551,441.97
08/03/20211,449.041,457.121,436.711,447.82
08/04/20211,454.491,455.71,444.591,448.03
08/05/20211,452.871,459.141,451.061,456.51
08/06/20211,458.731,460.151,446.011,450.85
08/09/20211,452.671,463.581,451.261,462.97
08/10/20211,455.91,464.191,454.491,460.55
08/11/20211,462.171,487.31,460.351,480.15
08/12/20211,482.771,489.641,480.551,488.83
08/13/20211,494.081,510.041,491.661,506.81
08/16/20211,504.991,514.491,498.821,514.29
08/17/20211,507.821,535.71,504.391,531.66
08/18/20211,537.721,544.181,523.981,541.15
08/19/20211,509.841,529.031,501.761,528.83
08/20/20211,531.261,536.11,520.351,530.65
08/23/20211,538.121,540.951,513.681,517.52
08/24/20211,515.91,515.91,485.61,498.73
08/25/20211,492.871,500.621,491.661,497.72
08/26/20211,489.841,499.741,486.141,493.48
08/27/20211,487.011,495.91,487.011,490.45
08/31/20211,474.891,489.641,466.411,476.71
09/01/20211,477.921,504.271,477.921,486.21
09/02/20211,489.241,495.31,484.191,491.05
09/03/20211,495.71,501.961,484.991,493.68
09/06/20211,489.241,503.581,489.241,503.18
09/07/20211,511.051,511.051,481.161,485.6
09/08/20211,478.731,478.731,457.521,467.62
09/09/20211,461.361,462.171,440.891,441.16
09/10/20211,432.671,457.521,421.161,433.89
09/13/20211,440.961,447.621,428.831,429.64
09/14/20211,430.051,434.291,423.121,428.43
09/15/20211,426.211,429.241,409.641,411.66
09/16/20211,417.931,419.141,403.791,409.04
09/17/20211,417.521,419.951,397.521,402.17
09/20/20211,404.81,422.171,391.261,418.13
09/21/20211,420.151,433.281,414.691,433.28
09/22/20211,431.261,448.631,424.791,443.38
09/23/20211,443.381,447.421,428.231,428.23
09/24/20211,426.011,428.631,399.951,401.97
09/27/20211,412.271,413.481,396.711,401.16
09/28/20211,394.291,409.441,393.681,396.92
09/29/20211,407.221,421.361,403.381,419.14
09/30/20211,432.471,433.281,414.691,417.72
10/01/20211,412.671,414.091,394.91,399.54
10/04/20211,398.731,411.661,394.91,398.73
10/05/20211,396.311,408.031,3931,401.97
10/06/20211,390.861,396.111,376.511,394.29
10/07/20211,399.751,416.511,398.131,414.9
10/08/20211,422.171,424.791,412.271,413.08
10/11/20211,407.421,412.671,402.171,406.82
10/12/20211,396.921,475.131,392.021,419.14
10/13/20211,413.891,418.731,399.681,415.1
10/14/20211,424.591,424.591,409.441,415.91
10/15/20211,419.141,419.141,403.581,413.68
10/18/20211,407.621,420.551,401.971,409.64
10/19/20211,404.191,421.761,399.541,421.36
10/20/20211,423.381,425.81,413.081,422.37
10/21/20211,424.191,428.231,415.861,425
10/22/20211,428.031,440.551,423.381,435.1
10/25/20211,442.371,450.651,436.311,438.94
10/26/20211,441.761,449.241,436.921,448.63
10/27/20211,456.511,501.161,436.711,456.31
10/28/20211,508.021,521.861,473.881,514.08
10/29/20211,504.591,527.211,501.161,523.78
11/01/20211,535.31,564.391,533.871,559.94
11/02/20211,559.941,580.341,517.111,580.34
11/03/20211,564.591,586.41,561.131,586.4
11/04/20211,588.421,591.251,569.031,586.2
11/05/20211,595.91,607.011,584.181,591.86
11/08/20211,589.641,589.841,556.511,573.88
11/09/20211,573.881,581.761,565.81,575.5
11/10/20211,575.51,606.21,570.651,606.2
11/11/20211,601.561,609.841,595.71,605.8
11/12/20211,610.441,620.541,603.581,609.43
11/15/20211,609.231,615.291,593.881,603.37
11/16/20211,591.451,595.811,564.591,573.68
11/17/20211,569.231,578.531,555.91,574.69
11/18/20211,552.061,556.31,521.761,527.21
11/19/20211,540.351,548.021,530.931,536.91
11/22/20211,543.381,548.431,532.171,541.56
11/23/20211,536.711,557.521,523.981,548.83
11/24/20211,547.621,563.781,545.61,555.09
11/25/20211,555.51,560.351,549.031,555.5
11/26/20211,527.211,542.161,518.121,526
11/29/20211,530.851,551.661,520.551,540.35
11/30/20211,532.471,552.061,520.551,540.35
12/01/20211,539.131,560.351,536.511,556.71
12/02/20211,560.551,570.241,547.821,549.44
12/03/20211,554.281,556.711,541.961,550.04
12/06/20211,557.921,581.561,554.281,570.45
12/07/20211,575.71,611.051,568.021,591.66
12/08/20211,597.921,611.451,592.061,607.82
12/09/20211,613.471,620.951,606.611,613.27
12/10/20211,613.071,629.431,602.161,628.22
12/13/20211,623.981,627.011,614.281,622.77
12/14/20211,628.221,635.091,606.511,614.08
12/15/20211,618.321,624.791,605.391,624.79
12/16/20211,638.731,640.541,606.431,634.89
12/17/20211,636.31,640.951,624.891,629.64
12/20/20211,601.761,613.071,590.651,607.82
12/21/20211,609.641,623.981,608.021,623.98
12/22/20211,629.231,630.851,615.291,630.85
12/23/20211,629.231,635.491,613.471,630.44
12/24/20211,626.21,635.091,617.511,630.24
12/29/20211,637.311,643.781,630.651,633.68
12/30/20211,635.291,645.171,632.671,634.28
12/31/20211,619.741,640.141,617.111,622.77