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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,426.6677
CLOSE 1,426.3904

Low

LOW 1,302.6

High

HIGH 1,563.2
DATEOPENHIGHLOWCLOSE
01/03/20231,4221,470.21,420.181,451
01/04/20231,454.81,4691,442.81,447.8
01/05/20231,4341,438.21,420.21,431.6
01/06/20231,4321,440.81,4191,432.2
01/09/20231,434.81,434.81,412.21,421.4
01/10/20231,4031,421.81,4031,414
01/11/20231,417.61,426.391,408.361,409.8
01/12/20231,416.21,435.41,4111,431
01/13/20231,427.41,4431,427.21,434.6
01/16/20231,433.41,441.711,4311,436.2
01/17/20231,4391,442.361,429.41,437.8
01/18/20231,430.41,430.41,403.21,410
01/19/20231,409.81,423.661,404.831,418.6
01/20/20231,421.41,423.451,402.21,406.8
01/23/20231,408.61,4191,405.41,410.8
01/24/20231,4101,414.41,385.21,387
01/25/20231,3911,406.21,389.861,403.6
01/26/20231,404.61,416.21,399.831,405.2
01/27/20231,4081,423.781,405.21,410
01/30/20231,405.81,427.81,405.81,413
01/31/20231,4071,435.21,4071,423.4
02/01/20231,438.21,445.051,4051,419.6
02/02/20231,4251,437.21,407.41,427.4
02/03/20231,421.81,451.61,416.41,439.6
02/06/20231,432.21,468.31,4261,461
02/07/20231,461.61,496.61,4601,485.6
02/08/20231,495.81,513.21,487.21,501
02/09/20231,498.21,517.61,475.61,502.6
02/10/20231,5001,5051,4661,473
02/13/20231,4791,4911,473.41,487.6
02/14/20231,4851,4931,4691,470
02/15/20231,464.61,4681,4461,456.8
02/16/20231,4611,476.41,451.21,455
02/17/20231,449.21,484.21,449.21,484.2
02/20/20231,4881,492.41,473.41,475
02/21/20231,472.61,491.41,465.81,481.8
02/22/20231,4841,486.21,473.81,481.8
02/23/20231,467.81,4801,453.21,457.6
02/24/20231,458.81,464.51,442.21,445
02/27/20231,4461,465.81,444.41,450.2
02/28/20231,435.61,443.41,418.61,425.4
03/01/20231,414.81,429.81,406.81,422
03/02/20231,422.81,438.81,419.81,438.8
03/03/20231,439.81,444.21,427.81,442.2
03/06/20231,436.81,443.41,4311,439.4
03/07/20231,432.61,452.61,428.81,441.8
03/08/20231,435.41,436.81,422.41,422.4
03/09/20231,418.41,4291,411.41,412.2
03/10/20231,408.81,413.41,3891,398.6
03/13/20231,4001,4001,375.21,376.6
03/14/20231,381.41,391.61,371.61,380.4
03/15/20231,383.61,393.21,378.21,381.4
03/16/20231,391.21,394.81,376.41,387
03/17/20231,4101,412.21,390.81,400.8
03/20/20231,392.21,418.41,3921,414
03/21/20231,427.61,4351,419.41,428
03/22/20231,424.41,439.61,420.21,438.2
03/23/20231,434.81,4491,4291,437.8
03/24/20231,428.81,429.861,3791,401.2
03/27/20231,416.21,426.41,414.051,423.6
03/28/20231,433.81,436.61,417.41,421
03/29/20231,4201,4261,4131,420.6
03/30/20231,416.41,421.61,412.61,420
03/31/20231,4251,438.41,419.61,429
04/03/20231,434.21,442.41,427.41,439.4
04/04/20231,448.21,463.431,443.81,449
04/05/20231,450.21,488.81,445.21,487.2
04/06/20231,4951,5311,492.61,523
04/11/20231,5171,527.61,501.21,506.4
04/12/20231,507.41,524.41,5031,512.6
04/13/20231,5151,524.41,5071,522.4
04/14/20231,528.41,533.61,513.41,515
04/17/20231,520.21,522.781,5041,511.8
04/18/20231,517.81,517.81,4841,484
04/19/20231,479.61,491.41,476.21,485.8
04/20/20231,477.81,482.21,4671,470.8
04/21/20231,463.41,4861,463.41,471.2
04/24/20231,477.21,481.61,468.61,474
04/25/20231,466.41,5031,461.691,500.2
04/26/20231,4941,521.21,4371,442.2
04/27/20231,447.41,4771,4321,437
04/28/20231,426.81,447.61,426.81,441
05/02/20231,446.41,4671,439.81,455.2
05/03/20231,457.41,475.81,456.411,470.6
05/04/20231,454.41,473.61,4531,466.2
05/05/20231,463.61,470.21,444.21,462.4
05/09/20231,4591,465.61,424.61,446.2
05/10/20231,439.61,4481,434.61,436.4
05/11/20231,450.81,461.11,437.21,444.8
05/12/20231,450.41,485.81,446.721,470.2
05/15/20231,476.81,4811,459.91,469.6
05/16/20231,470.21,474.41,4561,466
05/17/20231,466.41,4731,439.61,442.4
05/18/20231,430.61,442.41,419.61,423.8
05/19/20231,423.21,430.171,410.41,423.8
05/22/20231,4251,4371,419.81,425.8
05/23/20231,4201,436.21,412.61,430.2
05/24/20231,422.21,423.81,402.81,408.8
05/25/20231,4071,412.81,382.61,384.6
05/26/20231,3841,400.81,380.41,392.2
05/30/20231,399.21,408.21,365.81,371
05/31/20231,355.41,363.41,346.41,346.4
06/01/20231,3551,357.61,332.81,347.6
06/02/20231,3461,369.61,336.581,367.6
06/05/20231,375.41,3861,373.011,382
06/06/20231,380.41,3991,377.441,391.4
06/07/20231,386.41,4001,3721,376.2
06/08/20231,3751,383.81,369.41,375.2
06/09/20231,3861,3861,368.61,378
06/12/20231,391.61,392.361,369.881,373.8
06/13/20231,372.61,374.41,361.21,366.6
06/14/20231,365.81,376.21,359.21,363.4
06/15/20231,361.61,385.61,360.41,374.8
06/16/20231,376.21,390.841,356.21,364.6
06/19/20231,370.41,380.41,348.61,351.8
06/20/20231,3461,3711,3461,361.6
06/21/20231,348.81,376.81,345.41,371.8
06/22/20231,362.41,362.41,3371,359
06/23/20231,3901,4441,382.261,425.2
06/26/20231,432.21,4371,414.61,419.8
06/27/20231,422.41,430.21,398.81,402.2
06/28/20231,400.21,411.81,395.61,402.4
06/29/20231,401.81,410.21,387.41,394
06/30/20231,400.81,4071,382.21,388.8
07/03/20231,388.81,404.41,382.41,386.6
07/04/20231,388.41,396.81,377.61,379
07/05/20231,3761,379.21,364.61,366.6
07/06/20231,3601,364.61,3361,336.8
07/07/20231,3191,3331,310.41,316
07/10/20231,314.61,329.21,3121,316.6
07/11/20231,312.41,318.21,302.61,318
07/12/20231,320.61,332.81,3121,331.8
07/13/20231,327.81,341.61,327.111,330
07/14/20231,3161,3351,313.61,320.2
07/17/20231,318.81,328.41,317.41,318.6
07/18/20231,314.41,337.21,314.41,332.6
07/19/20231,3381,3701,336.951,360.4
07/20/20231,364.81,390.21,364.81,387.2
07/21/20231,3901,396.61,375.21,388.2
07/24/20231,388.81,3971,378.81,395.8
07/25/20231,3881,393.61,379.61,393
07/26/20231,3781,4191,374.21,385.4
07/27/20231,399.21,423.61,392.61,405.6
07/28/20231,403.61,410.21,381.61,383
07/31/20231,3821,391.81,3771,384.6
08/01/20231,382.41,387.21,371.61,371.6
08/02/20231,358.61,372.81,346.961,367.4
08/03/20231,361.21,367.61,337.81,345.4
08/04/20231,346.21,349.41,330.191,347
08/07/20231,351.61,355.81,3471,352.2
08/08/20231,354.21,372.21,3521,365
08/09/20231,375.81,385.041,3701,383.6
08/10/20231,386.21,387.61,3751,387.6
08/11/20231,3801,385.21,361.81,371
08/14/20231,384.81,393.81,382.41,386
08/15/20231,392.21,395.81,368.41,377.2
08/16/20231,382.41,3851,3661,370.6
08/17/20231,3531,359.21,3401,357.8
08/18/20231,3581,3611,341.61,349
08/21/20231,346.61,3531,342.61,347.4
08/22/20231,349.41,3591,340.61,357
08/23/20231,358.61,3831,354.671,364.8
08/24/20231,371.41,388.271,366.61,371.6
08/25/20231,368.21,378.81,365.351,374
08/29/20231,389.41,417.41,386.81,397.8
08/30/20231,400.81,405.21,3941,397.6
08/31/20231,4001,405.21,388.81,388.8
09/01/20231,392.41,393.41,3841,387.6
09/04/20231,391.61,395.41,372.21,373.6
09/05/20231,367.41,390.41,3631,381.4
09/06/20231,3661,380.61,359.61,376.6
09/07/20231,369.61,390.21,365.221,388.2
09/08/20231,395.41,448.61,390.41,444.2
09/11/20231,460.41,482.21,453.61,468.8
09/12/20231,4751,4841,459.21,466.6
09/13/20231,465.61,4701,454.41,463.8
09/14/20231,4701,4911,462.21,487.2
09/15/20231,5021,518.81,495.81,509.6
09/18/20231,5091,5221,499.21,505.4
09/19/20231,503.21,506.61,489.21,503
09/20/20231,513.81,534.41,512.61,534.4
09/21/20231,5361,550.81,530.61,530.6
09/22/20231,529.81,544.21,518.61,527.8
09/25/20231,522.21,538.21,517.61,535.8
09/26/20231,5401,554.61,532.21,532.2
09/27/20231,5361,5391,514.61,518.6
09/28/20231,523.41,523.61,489.81,494
09/29/20231,487.61,501.81,481.41,492
10/02/20231,482.61,502.41,471.21,484
10/03/20231,488.61,5041,479.41,485.2
10/04/20231,480.41,497.41,4741,486.8
10/05/20231,485.21,491.61,471.41,483
10/06/20231,494.61,503.41,470.21,499.4
10/09/20231,5021,5211,498.61,508.2
10/10/20231,517.61,525.41,512.21,521.4
10/11/20231,5141,563.21,5141,519.2
10/12/20231,530.21,533.21,511.21,519.8
10/13/20231,511.81,5311,505.61,510
10/16/20231,513.41,513.41,4881,493.2
10/17/20231,505.41,509.21,482.81,504.2
10/18/20231,497.61,5131,4931,495.4
10/19/20231,486.61,488.231,448.61,451.2
10/20/20231,454.21,466.81,448.41,462
10/23/20231,4661,474.41,454.81,462.4
10/24/20231,437.41,470.61,435.81,470
10/25/20231,475.41,489.81,4601,483.2
10/26/20231,481.61,495.81,471.81,474.4
10/27/20231,4561,484.41,433.21,433.2
10/30/20231,436.41,4601,430.61,452.4
10/31/20231,4551,4661,4441,457.4
11/01/20231,5011,513.21,401.21,423
11/02/20231,421.81,433.21,3761,396
11/03/20231,399.41,416.21,383.81,395.6
11/06/20231,391.81,409.11,383.61,405
11/07/20231,410.61,426.61,3981,424.8
11/08/20231,424.21,436.81,422.161,426.2
11/09/20231,435.61,437.131,4141,415.4
11/10/20231,4031,425.41,388.61,398.4
11/13/20231,408.41,416.61,4011,407.2
11/14/20231,409.81,4181,381.851,383.4
11/15/20231,387.21,401.41,378.21,392.8
11/16/20231,379.61,397.41,371.41,382
11/17/20231,376.21,410.61,376.21,410.6
11/20/20231,410.21,419.81,384.41,408
11/21/20231,415.81,418.391,3931,417.4
11/22/20231,4051,424.81,372.61,411.2
11/23/20231,409.41,425.21,404.21,421
11/24/20231,421.61,4301,410.61,422.6
11/27/20231,4241,428.61,414.21,414.2
11/28/20231,399.61,424.21,3951,411.8
11/29/20231,409.41,409.81,395.61,401
11/30/20231,405.61,427.41,396.41,419.4
12/01/20231,4261,442.21,4191,436
12/04/20231,437.21,4581,4371,455.4
12/05/20231,464.21,464.21,431.21,439.6
12/06/20231,4541,4541,430.81,440
12/07/20231,441.41,448.81,426.81,432.6
12/08/20231,442.81,442.81,422.61,434.4
12/11/20231,4371,451.071,4311,447.4
12/12/20231,4611,466.41,438.61,449.4
12/13/20231,454.21,468.41,447.81,455.8
12/14/20231,468.81,487.81,444.41,461.8
12/15/20231,4511,456.21,414.81,419.2
12/18/20231,417.81,454.21,4151,442.6
12/19/20231,4411,446.41,425.41,432.8
12/20/20231,445.81,464.671,424.21,445.2
12/21/20231,440.81,458.81,4321,450
12/22/20231,450.41,469.951,447.81,449.6
12/27/20231,449.81,464.61,445.61,449.6
12/28/20231,4521,4651,448.41,461.2
12/29/20231,4561,473.381,450.21,450.2