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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,577.0209
CLOSE 1,575.8989

Low

LOW 1,280.92

High

HIGH 1,842.76
DATEOPENHIGHLOWCLOSE
01/04/20221,606.611,623.981,595.91,613.47
01/05/20221,603.981,623.371,601.151,621.15
01/06/20221,603.581,615.831,596.511,604.79
01/07/20221,596.911,614.481,594.691,614.48
01/10/20221,616.11,630.441,604.051,627.62
01/11/20221,628.831,651.651,628.831,648.02
01/12/20221,651.051,659.331,645.391,652.46
01/13/20221,650.041,656.11,642.161,647.61
01/14/20221,638.731,667.211,637.111,657.51
01/17/20221,737.711,754.481,709.031,724.99
01/18/20221,718.921,724.481,703.571,718.32
01/19/20221,718.321,723.571,683.171,683.17
01/20/20221,673.471,674.891,637.111,653.07
01/21/20221,643.571,670.441,637.111,663.78
01/24/20221,658.731,662.561,630.851,630.85
01/25/20221,633.681,633.681,609.641,630.65
01/26/20221,647.211,654.481,636.11,648.22
01/27/20221,647.011,700.341,634.691,697.92
01/28/20221,707.011,713.981,670.641,677.71
01/31/20221,688.021,689.231,657.721,659.53
02/01/20221,658.931,677.511,652.361,660.75
02/02/20221,675.691,679.331,654.281,666.6
02/03/20221,670.241,676.31,644.991,644.99
02/04/20221,657.511,664.181,648.021,651.45
02/07/20221,650.041,662.561,643.781,654.68
02/08/20221,656.51,675.291,648.221,660.34
02/09/20221,652.461,683.771,627.211,637.11
02/10/20221,643.981,671.651,629.071,657.51
02/11/20221,633.881,641.351,616.711,635.7
02/14/20221,636.51,636.911,582.971,587.01
02/15/20221,587.821,617.111,584.991,613.88
02/16/20221,612.871,613.881,590.241,591.86
02/17/20221,592.061,598.321,578.731,595.5
02/18/20221,577.311,601.561,571.861,582.77
02/21/20221,580.751,594.891,568.021,577.11
02/22/20221,557.521,577.411,545.41,573.27
02/23/20221,575.71,599.131,574.281,588.83
02/24/20221,545.41,563.581,520.351,520.55
02/25/20221,523.981,584.791,517.481,579.74
02/28/20221,555.091,575.091,539.131,560.95
03/01/20221,574.891,576.711,544.391,560.55
03/02/20221,561.761,574.671,534.291,565.8
03/03/20221,559.741,565.191,539.941,541.36
03/04/20221,540.351,547.621,489.441,503.58
03/07/20221,474.691,508.631,459.941,498.93
03/08/20221,495.71,523.781,488.431,523.78
03/09/20221,569.641,569.641,541.151,562.16
03/10/20221,564.791,572.061,538.121,547.42
03/11/20221,550.041,572.671,546.331,562.16
03/14/20221,563.581,586.611,550.041,576.3
03/15/20221,558.731,585.81,553.791,585.8
03/16/20221,603.781,607.011,582.161,597.72
03/17/20221,597.921,634.081,589.031,634.08
03/18/20221,633.471,637.721,610.041,626.2
03/21/20221,623.371,636.711,618.931,632.26
03/22/20221,639.741,641.551,626.21,638.52
03/23/20221,636.11,643.781,6261,628.83
03/24/20221,624.181,649.431,623.51,641.96
03/25/20221,639.531,647.841,631.671,639.94
03/28/20221,644.381,668.831,638.731,656.5
03/29/20221,660.751,680.541,648.221,657.92
03/30/20221,650.441,677.511,645.211,677.51
03/31/20221,670.851,683.571,663.781,663.78
04/01/20221,667.821,678.911,662.971,673.27
04/04/20221,683.981,685.411,664.991,669.43
04/05/20221,683.171,724.811,674.941,720.95
04/06/20221,712.261,742.161,710.041,742.16
04/07/20221,756.31,763.391,741.751,758.52
04/08/20221,767.611,797.711,765.191,796.5
04/11/20221,788.821,805.991,785.191,801.75
04/12/20221,793.471,807.611,779.931,801.75
04/13/20221,797.911,819.731,787.411,799.12
04/14/20221,790.441,804.381,780.91,790.84
04/19/20221,775.891,785.991,761.711,777.31
04/20/20221,770.241,774.881,751.451,758.32
04/21/20221,765.991,767.811,753.071,762.36
04/22/20221,765.391,768.621,755.851,759.53
04/25/20221,737.311,760.541,721.751,756.7
04/26/20221,770.841,780.281,764.981,772.26
04/27/20221,767.611,830.231,763.971,815.08
04/28/20221,811.851,830.031,799.121,828.62
04/29/20221,817.911,835.281,803.771,815.08
05/03/20221,783.971,812.861,783.161,812.86
05/04/20221,802.961,810.441,784.581,789.02
05/05/20221,786.21,811.451,785.591,798.52
05/06/20221,801.351,805.391,777.711,786.8
05/09/20221,781.951,784.581,752.261,754.28
05/10/20221,755.691,769.731,740.541,762.96
05/11/20221,762.961,764.931,734.481,757.51
05/12/20221,737.911,743.971,720.141,730.44
05/13/20221,748.621,778.721,740.141,773.06
05/16/20221,770.441,816.51,764.581,816.5
05/17/20221,814.071,814.071,791.041,804.17
05/18/20221,801.141,824.031,787.211,788.01
05/19/20221,766.81,774.481,729.231,749.02
05/20/20221,765.591,789.831,759.331,781.75
05/23/20221,802.151,803.371,780.131,799.93
05/24/20221,781.551,810.231,780.371,799.93
05/25/20221,806.61,808.011,791.041,792.86
05/26/20221,802.961,803.161,771.451,771.45
05/27/20221,7671,769.631,744.981,750.64
05/30/20221,751.851,755.691,733.071,745.39
05/31/20221,745.991,759.331,743.571,750.03
06/01/20221,760.541,769.231,722.161,724.99
06/06/20221,739.331,746.21,711.451,712.06
06/07/20221,717.511,743.371,712.061,736.9
06/08/20221,752.461,773.671,743.171,768.62
06/09/20221,750.031,767.211,725.591,727.01
06/10/20221,766.41,773.871,724.181,754.08
06/13/20221,752.861,769.831,741.351,754.08
06/14/20221,751.651,753.471,716.581,729.43
06/15/20221,726.61,747.411,723.371,735.89
06/16/20221,723.171,731.451,688.221,688.83
06/17/20221,696.71,707.611,682.761,700.54
06/20/20221,701.551,718.521,701.151,716.3
06/21/20221,717.111,722.561,700.951,708.62
06/22/20221,703.571,727.211,696.831,722.97
06/23/20221,711.051,746.21,708.221,736.9
06/24/20221,751.651,773.871,746.41,773.87
06/27/20221,775.691,787.811,766.61,781.95
06/28/20221,790.641,801.661,781.351,783.77
06/29/20221,775.491,811.041,769.021,811.04
06/30/20221,785.591,795.291,767.211,783.37
07/01/20221,773.671,803.771,765.391,803.57
07/04/20221,810.231,830.841,807.811,820.74
07/05/20221,818.111,824.781,797.711,804.58
07/06/20221,818.921,842.761,793.231,808.21
07/07/20221,814.071,828.621,804.581,809.43
07/08/20221,798.521,809.831,757.191,772.46
07/11/20221,761.351,789.831,745.591,786.6
07/12/20221,780.131,782.151,756.71,760.14
07/13/20221,753.871,756.331,709.231,712.06
07/14/20221,707.011,711.451,682.161,696.91
07/15/20221,707.011,739.131,695.751,736.5
07/18/20221,750.251,8021,7151,737.25
07/19/20221,7301,783.41,727.81,783.4
07/20/20221,798.21,808.41,7751,776.2
07/21/20221,798.21,798.21,735.61,746.8
07/22/20221,746.21,764.61,739.41,743.2
07/25/20221,7381,766.41,737.41,744.8
07/26/20221,740.41,760.41,740.21,755
07/27/20221,751.81,771.21,737.21,755.8
07/28/20221,7751,777.181,728.81,743
07/29/20221,7511,758.61,722.21,727.6
08/01/20221,7231,731.331,690.61,693.8
08/02/20221,681.81,708.61,680.291,695
08/03/20221,6801,688.41,655.21,676.8
08/04/20221,671.41,685.81,655.21,658.4
08/05/20221,658.61,6671,645.21,667
08/08/20221,668.41,669.81,652.61,659.4
08/09/20221,6581,6581,635.41,646.8
08/10/20221,649.41,6521,556.431,556.6
08/11/20221,548.81,551.61,3711,400
08/12/20221,4501,471.81,415.61,450
08/15/20221,456.21,4621,393.31,406
08/16/20221,416.41,455.81,416.41,425
08/17/20221,404.21,417.41,392.41,415.4
08/18/20221,402.61,428.871,391.61,402
08/19/20221,403.21,437.81,4001,425.2
08/22/20221,421.61,436.971,417.61,427.8
08/23/20221,425.61,430.21,3961,402.6
08/24/20221,404.21,406.391,384.431,399
08/25/20221,4031,406.61,3861,390.4
08/26/20221,414.21,431.991,389.51,394.8
08/30/20221,389.81,4201,3851,400.8
08/31/20221,392.61,397.641,3741,379.4
09/01/20221,375.61,380.41,350.481,357.2
09/02/20221,358.21,361.61,332.931,352
09/05/20221,3631,367.081,347.61,357.8
09/06/20221,351.41,366.451,345.21,347.4
09/07/20221,3501,355.891,3311,344.4
09/08/20221,3311,346.21,321.21,344.2
09/09/20221,342.41,367.51,342.41,348.6
09/12/20221,351.61,3821,342.81,377.6
09/13/20221,371.21,3891,353.91,359.4
09/14/20221,356.21,3581,329.21,332.2
09/15/20221,333.41,343.61,3301,337.6
09/16/20221,333.41,342.41,3211,321.4
09/20/20221,310.41,328.61,305.81,312.6
09/21/20221,3231,331.121,3021,304.6
09/22/20221,299.41,307.781,280.921,296
09/23/20221,3181,328.21,283.21,313.2
09/26/20221,332.61,3471,308.61,325
09/27/20221,330.81,344.21,316.591,316.6
09/28/20221,319.61,344.131,312.41,341.6
09/29/20221,325.81,333.921,306.41,315.8
09/30/20221,3101,352.311,304.21,305.8
10/03/20221,2901,323.61,286.21,319.6
10/04/20221,322.21,341.41,311.21,328.4
10/05/20221,324.41,3291,311.41,329
10/06/20221,325.41,3361,313.81,322.6
10/07/20221,3201,3481,318.21,342.6
10/10/20221,3341,348.81,332.41,346
10/11/20221,348.21,3621,339.911,357.2
10/12/20221,359.21,383.21,352.771,358.8
10/13/20221,369.21,383.21,310.61,331
10/14/20221,344.81,360.41,335.41,350.2
10/17/20221,354.41,371.21,348.81,354
10/18/20221,365.41,372.771,355.81,363.8
10/19/20221,372.61,390.61,363.81,382.2
10/20/20221,373.41,374.81,360.61,365
10/21/20221,363.81,394.41,358.311,392.4
10/24/20221,392.41,397.41,3661,387.4
10/25/20221,393.61,397.81,373.81,383.6
10/26/20221,383.21,397.81,376.61,395
10/27/20221,396.21,3981,384.21,387
10/28/20221,389.81,420.41,389.81,416.6
10/31/20221,415.21,439.21,403.41,428.8
11/01/20221,434.61,4601,428.81,446
11/02/20221,4601,475.41,4321,445.6
11/03/20221,443.81,456.21,4301,448
11/04/20221,449.61,4631,439.81,445.6
11/07/20221,426.21,426.21,367.21,377.4
11/08/20221,372.81,389.81,364.611,387
11/09/20221,376.21,412.61,374.81,407.2
11/10/20221,400.61,4261,398.21,408.2
11/11/20221,379.81,383.61,310.61,323.6
11/14/20221,321.41,383.61,315.21,365
11/15/20221,364.41,373.61,344.41,354.2
11/16/20221,351.41,383.41,3501,374.4
11/17/20221,3621,374.41,343.41,354.4
11/18/20221,362.41,374.61,358.61,368.4
11/21/20221,368.61,410.21,368.61,398
11/22/20221,3971,4131,394.21,409.6
11/23/20221,4081,410.61,382.61,384
11/24/20221,385.21,3921,3781,380
11/25/20221,381.61,399.261,381.61,392.4
11/28/20221,394.61,4001,384.41,394.8
11/29/20221,393.61,428.41,391.81,417.8
11/30/20221,421.41,430.61,404.41,406.8
12/01/20221,412.61,4221,3991,415.4
12/02/20221,418.41,427.61,401.21,424
12/05/20221,4081,432.21,403.81,422.2
12/06/20221,428.61,433.21,387.81,387.8
12/07/20221,5901,6091,488.21,492.4
12/08/20221,5001,5021,455.41,483.6
12/09/20221,478.61,488.951,455.41,457.8
12/12/20221,4521,464.21,436.81,445
12/13/20221,437.41,4671,432.61,452.4
12/14/20221,447.41,453.61,437.21,443.8
12/15/20221,4421,455.61,436.21,449.4
12/16/20221,445.61,448.21,419.41,428
12/19/20221,425.21,429.81,417.771,420.8
12/20/20221,4211,430.661,412.41,427
12/21/20221,433.41,463.61,4281,453.2
12/22/20221,448.21,460.51,448.21,454.8
12/23/20221,4541,463.81,449.21,452.8
12/28/20221,449.61,452.21,4381,440.2
12/29/20221,4371,444.61,419.41,444.6
12/30/20221,437.41,450.41,434.21,437.6