Shares Magazine
1,448.50p-14.50 (-0.99%)02 May 2025, 17:52
Gsk PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1450.00p | 1478.50p | 1447.00p | 1448.50p | 7,904,765 |
| May 1, 2025 | 1468.50p | 1479.50p | 1450.50p | 1463.00p | 5,518,378 |
| Apr 30, 2025 | 1450.50p | 1505.50p | 1427.50p | 1483.50p | 15,145,047 |
| Apr 29, 2025 | 1426.50p | 1435.50p | 1404.00p | 1432.00p | 9,851,339 |
| Apr 28, 2025 | 1396.00p | 1413.60p | 1394.00p | 1409.00p | 5,335,649 |
| Apr 25, 2025 | 1394.00p | 1398.00p | 1381.00p | 1389.00p | 7,504,582 |
| Apr 24, 2025 | 1392.50p | 1396.01p | 1373.00p | 1394.00p | 9,805,681 |
| Apr 23, 2025 | 1370.00p | 1389.00p | 1360.50p | 1379.00p | 11,614,773 |
| Apr 22, 2025 | 1351.00p | 1363.00p | 1329.50p | 1362.00p | 15,059,103 |
| Apr 17, 2025 | 1332.00p | 1338.00p | 1263.50p | 1336.50p | 26,509,202 |
| Apr 16, 2025 | 1335.50p | 1352.00p | 1327.00p | 1345.50p | 6,578,428 |
| Apr 15, 2025 | 1327.00p | 1355.00p | 1326.00p | 1346.00p | 7,277,404 |
| Apr 14, 2025 | 1314.50p | 1328.50p | 1294.00p | 1322.50p | 9,809,611 |
| Apr 11, 2025 | 1279.50p | 1300.00p | 1267.78p | 1294.00p | 18,823,224 |
| Apr 10, 2025 | 1324.00p | 1336.50p | 1275.00p | 1275.00p | 17,010,637 |
| Apr 9, 2025 | 1295.50p | 1309.50p | 1242.50p | 1264.00p | 19,854,588 |
| Apr 8, 2025 | 1337.50p | 1361.50p | 1325.00p | 1340.50p | 17,967,315 |
| Apr 7, 2025 | 1377.50p | 1381.50p | 1324.00p | 1331.50p | 20,251,028 |
| Apr 4, 2025 | 1459.50p | 1469.50p | 1413.00p | 1417.50p | 10,584,485 |
| Apr 3, 2025 | 1442.50p | 1486.50p | 1442.50p | 1465.50p | 12,590,773 |
| Apr 2, 2025 | 1440.50p | 1449.50p | 1414.00p | 1433.50p | 7,781,741 |
| Apr 1, 2025 | 1496.50p | 1497.50p | 1465.00p | 1469.00p | 8,622,454 |
| Mar 31, 2025 | 1479.00p | 1483.00p | 1453.00p | 1462.00p | 9,532,133 |
| Mar 28, 2025 | 1478.00p | 1491.50p | 1475.35p | 1488.50p | 5,749,188 |
| Mar 27, 2025 | 1473.00p | 1482.63p | 1464.50p | 1477.50p | 5,389,968 |
| Mar 26, 2025 | 1483.00p | 1484.00p | 1454.31p | 1475.50p | 6,531,939 |
| Mar 25, 2025 | 1487.50p | 1512.50p | 1485.50p | 1486.00p | 9,504,295 |
| Mar 24, 2025 | 1517.00p | 1517.00p | 1480.92p | 1485.00p | 7,647,400 |
| Mar 21, 2025 | 1514.00p | 1529.50p | 1504.50p | 1509.00p | 20,824,917 |
| Mar 20, 2025 | 1503.00p | 1522.50p | 1500.50p | 1511.00p | 13,843,851 |
| Mar 19, 2025 | 1518.50p | 1525.45p | 1492.00p | 1505.00p | 10,068,477 |
| Mar 18, 2025 | 1538.00p | 1541.50p | 1528.50p | 1531.50p | 8,141,666 |
| Mar 17, 2025 | 1515.00p | 1537.50p | 1509.00p | 1536.00p | 6,922,581 |
| Mar 14, 2025 | 1499.50p | 1514.00p | 1495.50p | 1511.00p | 7,108,865 |
| Mar 13, 2025 | 1490.00p | 1508.50p | 1484.50p | 1499.00p | 11,176,848 |
| Mar 12, 2025 | 1516.50p | 1523.50p | 1485.00p | 1490.00p | 9,995,623 |
| Mar 11, 2025 | 1547.50p | 1558.50p | 1505.50p | 1516.00p | 13,728,194 |
| Mar 10, 2025 | 1529.00p | 1560.50p | 1527.50p | 1558.50p | 26,729,072 |
| Mar 7, 2025 | 1506.00p | 1540.00p | 1496.50p | 1534.00p | 8,914,164 |
| Mar 6, 2025 | 1482.00p | 1507.50p | 1474.00p | 1500.50p | 10,557,852 |
| Mar 5, 2025 | 1487.50p | 1495.00p | 1474.50p | 1483.00p | 7,701,162 |
| Mar 4, 2025 | 1474.00p | 1524.50p | 1472.00p | 1509.00p | 9,446,777 |
| Mar 3, 2025 | 1468.50p | 1501.00p | 1467.50p | 1479.50p | 6,544,613 |
| Feb 28, 2025 | 1462.50p | 1478.50p | 1460.00p | 1466.50p | 18,309,624 |
| Feb 27, 2025 | 1446.50p | 1464.50p | 1445.00p | 1461.00p | 8,180,457 |
| Feb 26, 2025 | 1496.50p | 1501.00p | 1463.50p | 1467.00p | 13,553,338 |
| Feb 25, 2025 | 1452.50p | 1489.50p | 1452.00p | 1483.50p | 12,448,479 |
| Feb 24, 2025 | 1449.00p | 1459.50p | 1440.74p | 1452.50p | 5,069,844 |
| Feb 21, 2025 | 1419.00p | 1437.50p | 1402.48p | 1429.00p | 10,600,239 |
| Feb 20, 2025 | 1425.50p | 1448.00p | 1413.50p | 1447.00p | 11,416,014 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.