1. Share Prices

  2. Gsk PLC (GSK)

1,537.00p+15.00 (+0.99%)27 Sep 2024, 17:07
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
Sep 27, 20241525.00p1541.50p1524.00p1537.00p5,889,331
Sep 26, 20241527.00p1538.50p1513.00p1522.00p7,041,950
Sep 25, 20241532.50p1537.00p1520.00p1527.00p5,839,947
Sep 24, 20241528.00p1532.50p1513.50p1530.50p7,337,207
Sep 23, 20241525.00p1542.50p1522.50p1527.50p8,966,079
Sep 20, 20241558.00p1567.00p1534.14p1536.00p15,431,743
Sep 19, 20241605.50p1610.00p1557.00p1574.50p7,763,911
Sep 18, 20241605.00p1612.00p1595.50p1604.00p21,935,673
Sep 17, 20241645.00p1649.25p1606.50p1609.50p5,669,818
Sep 16, 20241628.00p1634.00p1619.89p1632.00p2,580,570
Sep 13, 20241625.50p1640.58p1624.00p1633.50p4,637,291
Sep 12, 20241664.50p1668.00p1638.50p1638.50p9,143,024
Sep 11, 20241656.00p1675.00p1652.83p1654.50p7,358,133
Sep 10, 20241663.50p1678.00p1656.50p1671.00p5,947,509
Sep 9, 20241665.00p1678.68p1651.33p1663.50p4,544,128
Sep 6, 20241635.00p1660.00p1631.00p1651.50p5,868,528
Sep 5, 20241668.00p1671.00p1634.50p1639.00p6,668,397
Sep 4, 20241644.00p1664.00p1638.50p1664.00p3,190,669
Sep 3, 20241650.00p1667.00p1649.00p1655.00p7,947,443
Sep 2, 20241660.00p1664.50p1640.00p1650.50p5,002,812
Aug 30, 20241653.00p1668.00p1653.00p1657.00p10,049,305
Aug 29, 20241662.50p1669.50p1649.00p1651.50p3,169,521
Aug 28, 20241652.00p1662.72p1632.50p1651.50p7,651,709
Aug 27, 20241607.50p1630.50p1607.50p1618.00p10,440,961
Aug 23, 20241600.50p1608.00p1595.50p1602.50p8,078,528
Aug 22, 20241595.50p1602.50p1592.00p1597.00p5,388,069
Aug 21, 20241593.00p1604.00p1588.00p1596.00p9,706,966
Aug 20, 20241597.50p1601.00p1582.00p1592.00p2,110,863
Aug 19, 20241588.00p1602.00p1583.50p1599.00p2,775,329
Aug 16, 20241594.00p1599.00p1586.38p1591.00p3,002,630
Aug 15, 20241591.50p1606.50p1585.04p1596.00p15,070,586
Aug 14, 20241594.00p1603.50p1591.00p1597.50p3,789,501
Aug 13, 20241571.50p1592.50p1566.00p1592.50p3,669,172
Aug 12, 20241570.50p1581.50p1565.00p1572.00p4,000,418
Aug 9, 20241563.50p1572.00p1547.50p1565.50p5,529,848
Aug 8, 20241546.00p1570.00p1539.00p1560.00p5,491,239
Aug 7, 20241523.00p1543.50p1518.50p1535.00p3,417,803
Aug 6, 20241557.00p1558.50p1510.50p1521.50p6,581,137
Aug 5, 20241566.50p1582.00p1543.50p1547.00p8,244,181
Aug 2, 20241541.00p1591.00p1532.50p1562.50p10,752,269
Aug 1, 20241519.00p1531.00p1504.50p1526.00p11,375,014
Jul 31, 20241536.00p1550.00p1497.00p1512.00p17,160,571
Jul 30, 20241550.50p1561.11p1542.50p1542.50p5,901,381
Jul 29, 20241553.50p1572.50p1546.00p1557.00p4,072,719
Jul 26, 20241525.00p1669.26p1521.50p1553.00p5,189,598
Jul 25, 20241517.00p1533.00p1508.50p1523.50p8,388,824
Jul 24, 20241495.50p1510.00p1486.00p1510.00p12,150,266
Jul 23, 20241519.50p1539.27p1504.00p1509.50p7,683,872
Jul 22, 20241531.50p1533.00p1522.00p1524.50p7,106,954
Jul 19, 20241518.50p1538.00p1504.00p1522.50p8,979,300
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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,523.007.63
Fidelity China Special Situations PLC214.007.43
Burberry Group PLC710.006.96
Cranswick PLC5,030.006.68
Aston Martin Lagonda Global Holdings PLC159.505.35
Ocado Group PLC384.204.92

Fallers

CompanyPrice% Chg
Hochschild Mining PLC187.20-5.84
Next PLC9,742.00-3.54
Moonpig Group PLC207.50-3.49
Alpha Group International PLC2,250.00-3.02
Centamin PLC153.10-2.92
Endeavour Mining PLC1,826.00-2.72
Risers/fallers data from previous trading day.