1. Share Prices

  2. Gsk PLC (GSK)

1,761.00p+27.50 (+1.59%)07 May 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gsk PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 20241736.00p1767.50p1736.00p1761.00p14,302,772
May 3, 20241733.00p1743.00p1718.00p1733.50p4,237,169
May 2, 20241705.00p1739.56p1696.00p1728.50p6,275,082
May 1, 20241685.50p1718.00p1673.00p1705.00p5,852,296
Apr 30, 20241661.50p1679.50p1643.00p1673.00p7,034,492
Apr 29, 20241650.00p1677.00p1646.00p1670.00p5,911,044
Apr 26, 20241638.50p1655.50p1633.99p1653.00p3,990,452
Apr 25, 20241642.00p1656.50p1635.00p1640.50p5,919,718
Apr 24, 20241656.50p1661.50p1635.50p1636.00p4,326,760
Apr 23, 20241650.50p1656.00p1636.50p1651.00p4,662,620
Apr 22, 20241618.00p1647.50p1610.50p1639.50p7,020,161
Apr 19, 20241579.50p1600.00p1575.00p1599.00p5,148,976
Apr 18, 20241593.00p1600.24p1580.00p1583.50p5,914,111
Apr 17, 20241598.00p1603.00p1576.50p1590.00p7,387,601
Apr 16, 20241626.50p1627.38p1594.50p1610.50p8,908,709
Apr 15, 20241638.50p1648.00p1631.00p1643.50p5,188,791
Apr 12, 20241631.50p1651.75p1628.50p1643.50p6,715,126
Apr 11, 20241618.50p1642.00p1617.50p1629.00p8,322,643
Apr 10, 20241625.50p1628.00p1606.50p1621.00p6,449,550
Apr 9, 20241612.00p1617.99p1605.50p1616.00p7,799,267
Apr 8, 20241629.00p1629.99p1616.00p1620.00p4,647,859
Apr 5, 20241612.00p1629.50p1593.50p1629.50p7,466,898
Apr 4, 20241654.00p1671.00p1635.00p1637.50p11,770,745
Apr 3, 20241661.50p1665.00p1640.00p1654.00p7,984,399
Apr 2, 20241653.00p1693.00p1651.50p1663.00p7,111,465
Mar 28, 20241701.60p1713.00p1699.21p1708.60p9,621,623
Mar 27, 20241700.00p1706.20p1681.20p1705.20p4,757,689
Mar 26, 20241695.20p1701.00p1686.40p1697.80p7,986,785
Mar 25, 20241683.00p1694.60p1679.40p1694.60p6,432,415
Mar 22, 20241678.40p1694.00p1678.40p1686.80p10,423,834
Mar 21, 20241641.80p1681.40p1638.60p1673.80p5,122,293
Mar 20, 20241664.00p1667.80p1645.20p1646.80p5,685,655
Mar 19, 20241662.00p1666.60p1655.60p1664.40p11,400,832
Mar 18, 20241656.40p1663.60p1644.80p1660.80p9,509,166
Mar 15, 20241687.80p1692.20p1646.40p1649.60p19,016,987
Mar 14, 20241700.00p1700.00p1679.40p1687.80p5,252,450
Mar 13, 20241685.40p1696.20p1680.80p1695.20p9,359,088
Mar 12, 20241681.40p1688.80p1676.40p1685.20p4,862,779
Mar 11, 20241683.40p1687.80p1661.20p1675.00p16,453,603
Mar 8, 20241697.00p1699.60p1668.80p1673.00p6,540,303
Mar 7, 20241699.80p1719.80p1691.81p1711.20p10,180,509
Mar 6, 20241670.40p1675.40p1657.60p1673.20p6,060,100
Mar 5, 20241678.60p1685.40p1669.60p1683.40p5,081,612
Mar 4, 20241677.20p1678.40p1658.80p1667.80p5,099,927
Mar 1, 20241667.20p1667.60p1648.80p1661.80p9,285,033
Feb 29, 20241674.80p1699.20p1664.43p1664.60p13,427,236
Feb 28, 20241682.20p1686.40p1666.40p1669.80p18,095,433
Feb 27, 20241666.00p1676.80p1661.00p1671.00p6,051,074
Feb 26, 20241672.80p1685.20p1667.40p1674.60p7,089,800
Feb 23, 20241668.20p1676.00p1666.20p1672.40p14,948,226
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC165.008.55
Asia Dragon Trust PLC410.007.05
Tritax Eurobox PLC63.406.20
4Imprint Group PLC6,420.005.59
Future PLC744.505.23
Rhi Magnesita N.V.3,735.005.06

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,082.00-7.05
Easyjet PLC510.20-5.80
Tbc Bank Group PLC2,880.00-3.84
Dr. Martens PLC77.80-3.83
Pz Cussons PLC101.40-3.61
Burberry Group PLC1,151.00-2.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.