GSK.L - GlaxoSmithKline plc

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 1,651.00 1,662.00 1,642.00 1,658.00 1,658.00 5,818,267
Aug 15, 2019 1,654.80 1,661.20 1,632.60 1,645.60 1,645.60 8,332,934
Aug 14, 2019 1,685.60 1,692.91 1,651.80 1,659.60 1,659.60 9,139,301
Aug 13, 2019 1,673.40 1,687.80 1,669.69 1,684.00 1,684.00 11,455,050
Aug 12, 2019 1,672.40 1,681.60 1,663.00 1,669.20 1,669.20 4,419,809
Aug 09, 2019 1,667.80 1,688.52 1,661.48 1,669.80 1,669.80 7,596,355
Aug 08, 2019 1,658.20 1,667.40 1,641.80 1,667.40 1,667.40 11,923,227
Aug 08, 2019 19 Dividend
Aug 07, 2019 1,650.80 1,669.80 1,646.40 1,658.00 1,639.00 6,916,691
Aug 06, 2019 1,658.60 1,663.20 1,646.20 1,647.00 1,628.13 8,224,509
Aug 05, 2019 1,672.80 1,684.60 1,656.58 1,662.80 1,643.74 10,060,092
Aug 02, 2019 1,713.60 1,722.00 1,689.80 1,691.00 1,671.62 8,317,495
Aug 01, 2019 1,697.00 1,722.20 1,695.20 1,710.40 1,690.80 7,210,228
Jul 31, 2019 1,722.60 1,723.60 1,678.40 1,702.60 1,683.09 10,965,773
Jul 30, 2019 1,725.00 1,749.40 1,723.60 1,728.80 1,708.99 9,286,631
Jul 29, 2019 1,690.60 1,735.00 1,690.60 1,730.00 1,710.17 9,801,910
Jul 26, 2019 1,674.40 1,692.20 1,666.80 1,685.80 1,666.48 11,093,336
Jul 25, 2019 1,659.80 1,686.00 1,655.00 1,670.00 1,650.86 14,485,854
Jul 24, 2019 1,655.40 1,701.60 1,642.00 1,653.60 1,634.65 13,416,443
Jul 23, 2019 1,658.20 1,670.00 1,647.40 1,660.60 1,641.57 8,800,811
Jul 22, 2019 1,646.40 1,662.00 1,639.20 1,654.60 1,635.64 5,345,654
Jul 19, 2019 1,654.00 1,662.40 1,639.00 1,646.40 1,627.53 7,701,288
Jul 18, 2019 1,650.00 1,660.00 1,645.20 1,649.80 1,630.89 14,535,602
Jul 17, 2019 1,666.00 1,669.80 1,653.20 1,660.60 1,641.57 7,136,603
Jul 16, 2019 1,646.60 1,672.00 1,645.40 1,665.00 1,645.92 10,867,463
Jul 15, 2019 1,618.00 1,643.40 1,614.40 1,638.60 1,619.82 6,520,478
Jul 12, 2019 1,633.20 1,634.20 1,615.00 1,623.80 1,605.19 6,645,443
Jul 11, 2019 1,649.00 1,658.00 1,627.80 1,632.40 1,613.69 10,518,905
Jul 10, 2019 1,637.00 1,646.00 1,628.20 1,643.20 1,624.37 5,790,331
Jul 09, 2019 1,622.20 1,643.40 1,622.20 1,640.20 1,621.40 6,905,353
Jul 08, 2019 1,629.80 1,631.80 1,619.80 1,628.00 1,609.34 10,982,612
Jul 05, 2019 1,636.80 1,645.80 1,628.40 1,636.60 1,617.85 5,716,300
Jul 04, 2019 1,637.80 1,645.20 1,635.80 1,639.00 1,620.22 3,469,584
Jul 03, 2019 1,625.00 1,651.00 1,617.20 1,641.20 1,622.39 9,001,120
Jul 02, 2019 1,600.00 1,620.20 1,591.60 1,620.20 1,601.63 9,528,422
Jul 01, 2019 1,594.80 1,602.60 1,581.60 1,590.40 1,572.17 6,462,726
Jun 28, 2019 1,581.80 1,583.60 1,570.40 1,576.60 1,558.53 5,995,915
Jun 27, 2019 1,587.80 1,587.80 1,564.80 1,582.00 1,563.87 5,641,782
Jun 26, 2019 1,601.40 1,604.40 1,581.20 1,587.20 1,569.01 8,960,098
Jun 25, 2019 1,587.40 1,608.60 1,581.00 1,605.60 1,587.20 6,064,164
Jun 24, 2019 1,577.60 1,597.80 1,572.40 1,593.00 1,574.74 11,030,656
Jun 21, 2019 1,593.00 1,600.20 1,563.80 1,576.40 1,558.34 26,645,035
Jun 20, 2019 1,609.80 1,621.00 1,605.60 1,607.00 1,588.58 9,098,845
Jun 19, 2019 1,607.40 1,608.60 1,587.20 1,605.00 1,586.61 6,599,886
Jun 18, 2019 1,593.00 1,616.00 1,591.40 1,595.20 1,576.92 8,921,968
Jun 17, 2019 1,585.00 1,590.40 1,574.40 1,588.40 1,570.20 6,940,924
Jun 14, 2019 1,567.00 1,592.00 1,561.20 1,584.40 1,566.24 6,077,559
Jun 13, 2019 1,579.80 1,596.40 1,575.20 1,582.60 1,564.46 6,649,653
Jun 12, 2019 1,563.40 1,587.20 1,562.60 1,583.20 1,565.06 5,634,408
Jun 11, 2019 1,579.00 1,586.80 1,570.40 1,573.80 1,555.76 7,268,422
Jun 10, 2019 1,564.00 1,584.20 1,564.00 1,577.00 1,558.93 9,798,796
Jun 07, 2019 1,537.40 1,574.60 1,537.40 1,565.20 1,547.26 9,910,543
Jun 06, 2019 1,524.00 1,544.80 1,521.60 1,544.80 1,527.10 7,365,261
Jun 05, 2019 1,528.20 1,530.80 1,510.40 1,527.60 1,510.09 6,188,649
Jun 04, 2019 1,539.00 1,543.60 1,521.40 1,530.40 1,512.86 9,814,847
Jun 03, 2019 1,524.40 1,549.80 1,520.40 1,549.20 1,531.45 5,674,728
May 31, 2019 1,529.80 1,534.00 1,518.60 1,527.00 1,509.50 9,016,285
May 30, 2019 1,531.20 1,541.20 1,528.00 1,537.20 1,519.58 4,761,522
May 29, 2019 1,539.00 1,543.80 1,525.60 1,535.80 1,518.20 6,134,000
May 28, 2019 1,571.00 1,573.80 1,546.80 1,546.80 1,529.07 24,577,261
May 24, 2019 1,577.60 1,586.80 1,570.60 1,582.00 1,563.87 6,291,966
May 23, 2019 1,580.60 1,594.80 1,571.40 1,571.60 1,553.59 8,528,302
May 22, 2019 1,547.00 1,571.20 1,543.40 1,571.20 1,553.19 12,275,104
May 21, 2019 1,551.80 1,558.60 1,539.20 1,544.60 1,526.90 6,582,608
May 20, 2019 1,554.00 1,557.00 1,538.40 1,551.40 1,533.62 8,156,747
May 17, 2019 1,544.00 1,557.80 1,536.80 1,555.00 1,537.18 21,378,578
May 16, 2019 1,525.80 1,550.00 1,517.20 1,550.00 1,532.24 6,598,167
May 16, 2019 19 Dividend
May 15, 2019 1,520.60 1,539.00 1,518.20 1,534.00 1,497.64 7,630,772
May 14, 2019 1,519.20 1,527.40 1,513.60 1,516.60 1,480.65 5,505,567
May 13, 2019 1,508.60 1,513.80 1,495.40 1,512.40 1,476.55 6,618,805
May 10, 2019 1,520.80 1,527.60 1,498.00 1,502.00 1,466.40 6,478,684
May 09, 2019 1,520.00 1,531.20 1,511.60 1,518.20 1,482.21 6,112,044
May 08, 2019 1,515.00 1,532.80 1,506.80 1,524.40 1,488.27 6,770,002
May 07, 2019 1,545.00 1,551.40 1,514.20 1,517.80 1,481.82 11,744,629
May 03, 2019 1,555.20 1,572.00 1,545.80 1,552.20 1,515.41 6,307,452
May 02, 2019 1,585.00 1,585.00 1,545.80 1,547.40 1,510.72 7,703,453
May 01, 2019 1,575.20 1,598.00 1,532.00 1,559.80 1,522.83 12,627,765
Apr 30, 2019 1,569.00 1,582.60 1,557.40 1,573.40 1,536.10 9,766,168
Apr 29, 2019 1,567.20 1,573.20 1,554.20 1,569.20 1,532.00 7,180,696
Apr 26, 2019 1,563.80 1,569.00 1,552.40 1,561.40 1,524.39 8,064,752
Apr 25, 2019 1,546.40 1,555.20 1,543.80 1,555.20 1,518.34 6,966,164
Apr 24, 2019 1,560.00 1,566.20 1,539.20 1,540.40 1,503.89 8,561,283
Apr 23, 2019 1,524.00 1,559.40 1,520.20 1,557.20 1,520.29 9,727,122
Apr 18, 2019 1,526.80 1,536.20 1,523.20 1,524.40 1,488.27 6,710,359
Apr 17, 2019 1,548.20 1,552.00 1,529.80 1,540.80 1,504.28 8,295,458
Apr 16, 2019 1,550.00 1,566.80 1,546.20 1,554.80 1,517.95 5,631,434
Apr 15, 2019 1,546.00 1,557.60 1,537.60 1,550.00 1,513.26 6,901,889
Apr 12, 2019 1,564.20 1,575.00 1,540.40 1,551.20 1,514.43 9,622,665
Apr 11, 2019 1,579.00 1,579.00 1,560.20 1,565.60 1,528.49 7,939,149
Apr 10, 2019 1,580.00 1,588.40 1,576.00 1,577.60 1,540.21 6,458,618
Apr 09, 2019 1,585.40 1,594.20 1,580.80 1,582.20 1,544.70 7,473,301
Apr 08, 2019 1,587.00 1,600.40 1,584.20 1,588.20 1,550.55 7,207,832
Apr 05, 2019 1,590.80 1,600.20 1,586.80 1,594.00 1,556.22 7,381,505
Apr 04, 2019 1,576.40 1,590.20 1,565.20 1,587.80 1,550.16 8,001,743
Apr 03, 2019 1,590.00 1,592.20 1,571.40 1,587.60 1,549.97 10,091,125
Apr 02, 2019 1,583.00 1,609.20 1,580.60 1,601.00 1,563.05 6,891,029
Apr 01, 2019 1,600.00 1,609.00 1,579.20 1,582.00 1,544.50 8,486,829
Mar 29, 2019 1,585.00 1,601.40 1,571.60 1,596.80 1,558.95 12,064,164
Mar 28, 2019 1,565.80 1,597.00 1,565.80 1,590.00 1,552.31 10,087,311
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...