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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,561.2474
CLOSE 1,562.1146

Low

LOW 1,282.5

High

HIGH 1,823.5
DATEOPENHIGHLOWCLOSE
01/02/20241,460.21,480.71,453.21,479.8
01/03/20241,509.81,5211,498.41,520.4
01/04/20241,5311,539.81,512.41,539.8
01/05/20241,537.61,554.61,529.21,541.2
01/08/20241,5391,5491,537.61,549
01/09/20241,5501,5781,547.41,576.2
01/10/20241,5681,573.21,561.41,570.8
01/11/20241,5711,581.81,5391,556.4
01/12/20241,560.21,578.41,558.21,573
01/15/20241,575.81,585.51,569.41,580
01/16/20241,591.21,594.21,570.41,581.8
01/17/20241,569.81,583.81,563.571,575.6
01/18/20241,570.41,573.21,550.21,555.6
01/19/20241,560.61,564.21,549.41,563.6
01/22/20241,562.81,562.81,533.41,555.8
01/23/20241,554.81,558.61,536.61,554.2
01/24/20241,546.81,559.21,538.81,554.8
01/25/20241,542.41,549.41,518.41,521.2
01/26/20241,5311,5491,5311,537
01/29/20241,541.21,552.61,532.41,533.6
01/30/20241,532.21,555.81,5301,537.8
01/31/20241,5351,622.61,514.81,568
02/01/20241,582.81,603.21,560.61,586.2
02/02/20241,598.61,612.41,5751,611.2
02/05/20241,624.81,670.11,621.011,662.6
02/06/20241,657.21,670.81,643.41,653
02/07/20241,657.81,672.631,647.61,672.6
02/08/20241,6691,674.41,645.41,651
02/09/20241,658.61,6691,654.21,660
02/12/20241,659.81,659.81,621.81,626.4
02/13/20241,644.61,659.41,632.41,641.8
02/14/20241,6701,682.61,663.41,668
02/15/20241,666.21,670.81,652.21,663
02/16/20241,6621,679.41,655.61,676.4
02/19/20241,676.41,6801,6591,669.2
02/20/20241,6691,6851,655.231,677.8
02/21/20241,660.61,6661,655.41,661
02/22/20241,652.81,668.81,6451,668.8
02/23/20241,668.21,6761,666.21,672.4
02/26/20241,672.81,685.21,667.41,674.6
02/27/20241,6661,676.81,6611,671
02/28/20241,682.21,686.41,666.41,669.8
02/29/20241,674.81,699.21,664.431,664.6
03/01/20241,667.21,667.61,648.81,661.8
03/04/20241,677.21,678.41,658.81,667.8
03/05/20241,678.61,685.41,669.61,683.4
03/06/20241,670.41,675.41,657.61,673.2
03/07/20241,699.81,719.81,691.811,711.2
03/08/20241,6971,699.61,668.81,673
03/11/20241,683.41,687.81,661.21,675
03/12/20241,681.41,688.81,676.41,685.2
03/13/20241,685.41,696.21,680.81,695.2
03/14/20241,7001,7001,679.41,687.8
03/15/20241,687.81,692.21,646.41,649.6
03/18/20241,656.41,663.61,644.81,660.8
03/19/20241,6621,666.61,655.61,664.4
03/20/20241,6641,667.81,645.21,646.8
03/21/20241,641.81,681.41,638.61,673.8
03/22/20241,678.41,6941,678.41,686.8
03/25/20241,6831,694.61,679.41,694.6
03/26/20241,695.21,7011,686.41,697.8
03/27/20241,7001,706.21,681.21,705.2
03/28/20241,701.61,7131,699.211,708.6
04/02/20241,6531,6931,651.51,663
04/03/20241,661.51,6651,6401,654
04/04/20241,6541,6711,6351,637.5
04/05/20241,6121,629.51,593.51,629.5
04/08/20241,6291,629.991,6161,620
04/09/20241,6121,617.991,605.51,616
04/10/20241,625.51,6281,606.51,621
04/11/20241,618.51,6421,617.51,629
04/12/20241,631.51,651.751,628.51,643.5
04/15/20241,638.51,6481,6311,643.5
04/16/20241,626.51,627.381,594.51,610.5
04/17/20241,5981,6031,576.51,590
04/18/20241,5931,600.241,5801,583.5
04/19/20241,579.51,6001,5751,599
04/22/20241,6181,647.51,610.51,639.5
04/23/20241,650.51,6561,636.51,651
04/24/20241,656.51,661.51,635.51,636
04/25/20241,6421,656.51,6351,640.5
04/26/20241,638.51,655.51,633.991,653
04/29/20241,6501,6771,6461,670
04/30/20241,6431,679.51,6431,673
05/02/20241,7051,739.561,695.51,728.5
05/03/20241,7331,7431,7181,733.5
05/07/20241,7361,767.51,7361,761
05/08/20241,7701,7761,763.51,773.5
05/09/20241,7801,789.51,762.51,780.5
05/10/20241,795.51,799.51,769.51,799.5
05/13/20241,7861,810.51,7861,810
05/14/20241,8051,8211,7921,810
05/15/20241,8111,8201,7991,812.5
05/16/20241,7791,823.51,775.51,783.5
05/17/20241,773.51,779.51,764.51,775
05/20/20241,775.51,778.51,7691,775
05/21/20241,7701,7861,7401,756
05/22/20241,733.51,792.51,733.51,788.5
05/23/20241,7961,808.51,772.51,778
05/24/20241,7671,793.51,766.51,774.5
05/28/20241,763.51,787.51,7401,740
05/29/20241,718.51,750.51,718.51,746.5
05/30/20241,748.51,760.51,7301,730
05/31/20241,735.51,766.51,719.51,766.5
06/03/20241,616.51,637.51,5891,598
06/04/20241,5951,6261,5881,615
06/05/20241,6311,663.681,630.51,650.5
06/06/20241,640.51,6611,627.51,640
06/07/20241,6231,6501,610.811,629
06/10/20241,6181,6391,6071,621
06/11/20241,6111,640.51,6091,615
06/12/20241,6051,6211,5951,605
06/13/20241,6101,618.51,599.51,610
06/14/20241,611.51,6161,599.51,604.5
06/17/20241,6131,6131,588.751,600
06/18/20241,6081,6191,604.51,612
06/19/20241,607.51,6201,5941,616.5
06/20/20241,606.51,6291,6061,618
06/21/20241,6081,6281,5751,599
06/24/20241,601.51,6281,5931,608.5
06/25/20241,604.51,618.51,586.51,595
06/26/20241,600.51,612.751,5911,599.5
06/27/20241,503.51,537.591,4841,526
06/28/20241,5371,541.51,5231,529.5
07/01/20241,519.51,5391,510.51,526
07/02/20241,505.51,535.51,4941,503.5
07/03/20241,513.51,513.51,496.51,503.5
07/04/20241,518.51,524.261,4941,510.5
07/05/20241,5011,527.51,4861,511
07/08/20241,4981,5201,4871,509.5
07/09/20241,523.51,526.021,501.51,510
07/10/20241,5201,5201,4981,505
07/11/20241,506.51,516.51,495.51,505
07/12/20241,5211,530.311,495.51,517
07/15/20241,499.51,526.51,493.51,498
07/16/20241,479.51,5071,479.51,501
07/17/20241,495.51,5331,491.51,528.5
07/18/20241,5521,5521,5191,530
07/19/20241,509.51,5381,5041,522.5
07/22/20241,531.51,5331,5221,524.5
07/23/20241,519.51,539.271,5041,509.5
07/24/20241,495.51,5101,4861,510
07/25/20241,5171,5331,508.51,523.5
07/26/20241,5251,557.51,521.51,553
07/29/20241,553.51,572.51,5461,557
07/30/20241,550.51,561.111,542.51,542.5
07/31/20241,5361,5501,4971,512
08/01/20241,5191,5311,504.51,526
08/02/20241,5411,5911,532.51,562.5
08/05/20241,566.51,5821,543.51,547
08/06/20241,5571,558.51,510.51,521.5
08/07/20241,5231,543.51,518.51,535
08/08/20241,5461,5701,5391,560
08/09/20241,563.51,5721,547.51,565.5
08/12/20241,570.51,581.51,5651,572
08/13/20241,571.51,592.51,5661,592.5
08/14/20241,5941,603.51,5911,597.5
08/15/20241,591.51,606.51,585.041,596
08/16/20241,5941,5991,586.381,591
08/19/20241,5881,6021,583.51,599
08/20/20241,597.51,6011,5821,592
08/21/20241,5931,6041,5881,596
08/22/20241,595.51,602.51,5921,597
08/23/20241,600.51,6081,595.51,602.5
08/27/20241,607.51,630.51,607.51,618
08/28/20241,6521,662.721,632.51,651.5
08/29/20241,662.51,669.51,6491,651.5
08/30/20241,6531,6681,6531,657
09/02/20241,6601,664.51,6401,650.5
09/03/20241,6501,6671,6491,655
09/04/20241,6441,6641,638.51,664
09/05/20241,6681,6711,634.51,639
09/06/20241,6351,6601,6311,651.5
09/09/20241,6651,678.681,651.331,663.5
09/10/20241,663.51,6781,656.51,671
09/11/20241,6561,6751,652.831,654.5
09/12/20241,664.51,6681,638.51,638.5
09/13/20241,625.51,640.581,6241,633.5
09/16/20241,6281,6341,619.891,632
09/17/20241,6451,649.251,606.51,609.5
09/18/20241,6051,6121,595.51,604
09/19/20241,605.51,6101,5571,574.5
09/20/20241,5581,5671,534.141,536
09/23/20241,5251,542.51,522.51,527.5
09/24/20241,5281,532.51,513.51,530.5
09/25/20241,532.51,5371,5201,527
09/26/20241,5271,538.51,5131,522
09/27/20241,5251,541.51,5241,537
09/30/20241,5261,5361,513.831,516.5
10/01/20241,5101,5231,487.751,521.5
10/02/20241,5141,517.51,4951,495.5
10/03/20241,4871,489.51,455.941,460.5
10/04/20241,4561,4621,4391,459.5
10/07/20241,4701,488.51,465.621,480
10/08/20241,471.51,481.51,446.51,453
10/09/20241,4471,4601,441.51,458
10/10/20241,559.51,559.51,499.811,505
10/11/20241,4941,5031,477.51,480
10/14/20241,4831,5011,482.51,494.5
10/15/20241,4941,5011,479.321,494
10/16/20241,491.51,504.51,484.51,496
10/17/20241,504.51,506.061,491.51,496.5
10/18/20241,489.51,5001,465.51,476
10/21/20241,4741,477.51,4611,464
10/22/20241,458.51,4641,4471,453.5
10/23/20241,4541,463.51,444.51,448
10/24/20241,457.51,462.51,449.51,455.5
10/25/20241,4481,452.51,434.51,448.5
10/28/20241,4401,461.31,431.51,452
10/29/20241,4531,4621,449.51,451.5
10/30/20241,4001,4521,382.321,407
10/31/20241,396.51,401.51,372.51,392.5
11/01/20241,414.51,435.51,409.51,419.5
11/04/20241,410.51,4211,4091,414
11/05/20241,4141,414.51,387.51,391.5
11/06/20241,3911,415.51,3681,370.5
11/07/20241,3751,3851,368.751,380
11/08/20241,3961,3991,3671,381
11/11/20241,3851,4071,381.51,397
11/12/20241,3761,381.181,352.861,369.5
11/13/20241,3731,376.521,352.51,362
11/14/20241,353.51,365.231,343.51,353.5
11/15/20241,3141,325.641,282.51,301
11/18/20241,3121,3201,2991,310
11/19/20241,318.51,322.51,294.51,303.5
11/20/20241,306.51,3101,299.51,300
11/21/20241,3001,325.651,3001,309.5
11/22/20241,3251,342.51,319.51,342
11/25/20241,3411,352.51,335.51,346.5
11/26/20241,3481,351.51,3371,338
11/27/20241,3431,347.51,3341,344
11/28/20241,342.51,347.51,3311,340.5
11/29/20241,3301,3401,324.141,335
12/02/20241,3351,345.51,3321,341.5
12/03/20241,3411,3721,3411,368
12/04/20241,3661,3681,3471,355
12/05/20241,345.51,3561,329.881,341.5
12/06/20241,343.51,355.171,338.51,344
12/09/20241,3501,3901,345.51,383
12/10/20241,3851,398.51,373.51,373.5
12/11/20241,3641,3681,3401,340.5
12/12/20241,3361,340.271,329.761,334
12/13/20241,333.51,3361,322.51,329.5
12/16/20241,321.51,3301,310.51,319.5
12/17/20241,3031,3451,300.51,333.5
12/18/20241,337.51,3401,325.51,334
12/19/20241,3271,333.51,315.51,322
12/20/20241,308.51,323.51,302.51,320
12/23/20241,319.51,3381,317.51,334
12/24/20241,341.51,3471,339.51,339.5
12/27/20241,3381,345.231,3351,342.5
12/30/20241,341.51,3461,330.51,334
12/31/20241,3311,347.51,3291,346.5