Shares Magazine
1,470.00p-18.50 (-1.24%)31 Mar 2025, 10:56
Gsk PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1443.00p | 1447.00p | 1435.00p | 1437.50p | 5,496,067 |
| Feb 18, 2025 | 1420.00p | 1449.50p | 1415.50p | 1443.00p | 6,033,704 |
| Feb 17, 2025 | 1433.50p | 1433.50p | 1406.00p | 1419.50p | 4,423,734 |
| Feb 14, 2025 | 1439.00p | 1441.50p | 1431.00p | 1435.00p | 5,980,999 |
| Feb 13, 2025 | 1448.50p | 1450.00p | 1433.50p | 1444.50p | 6,461,439 |
| Feb 12, 2025 | 1435.00p | 1447.54p | 1422.00p | 1445.00p | 6,392,034 |
| Feb 11, 2025 | 1463.00p | 1468.50p | 1439.00p | 1443.50p | 5,472,759 |
| Feb 10, 2025 | 1444.50p | 1478.50p | 1441.00p | 1465.50p | 5,809,349 |
| Feb 7, 2025 | 1440.00p | 1474.50p | 1438.05p | 1443.00p | 13,504,243 |
| Feb 6, 2025 | 1500.00p | 1504.99p | 1476.00p | 1479.50p | 10,080,597 |
| Feb 5, 2025 | 1435.00p | 1490.50p | 1430.50p | 1485.00p | 14,173,830 |
| Feb 4, 2025 | 1387.50p | 1400.28p | 1359.50p | 1380.00p | 15,530,678 |
| Feb 3, 2025 | 1400.50p | 1406.50p | 1388.00p | 1398.50p | 5,853,806 |
| Jan 31, 2025 | 1404.00p | 1411.00p | 1399.20p | 1405.00p | 13,746,432 |
| Jan 30, 2025 | 1392.50p | 1402.00p | 1382.00p | 1402.00p | 6,672,399 |
| Jan 29, 2025 | 1387.50p | 1403.00p | 1379.00p | 1400.50p | 13,830,830 |
| Jan 28, 2025 | 1402.00p | 1416.00p | 1387.50p | 1387.50p | 8,877,682 |
| Jan 27, 2025 | 1365.00p | 1406.54p | 1365.00p | 1402.00p | 9,362,065 |
| Jan 24, 2025 | 1365.00p | 1370.20p | 1353.00p | 1356.50p | 5,012,275 |
| Jan 23, 2025 | 1353.00p | 1367.50p | 1353.00p | 1363.50p | 11,974,199 |
| Jan 22, 2025 | 1359.00p | 1362.50p | 1346.39p | 1355.50p | 3,749,460 |
| Jan 21, 2025 | 1354.00p | 1362.50p | 1347.77p | 1358.50p | 4,656,261 |
| Jan 20, 2025 | 1356.50p | 1369.32p | 1352.00p | 1354.00p | 3,752,890 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.80 | 10.04 |
| Moonpig Group PLC | 211.68 | 2.51 |
| W.A.G Payment Solutions PLC | 60.00 | 1.35 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,861.00 | 1.24 |
| Prs Reit (The) PLC | 115.80 | 1.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.60 | -11.34 |
| Close Brothers Group PLC | 280.00 | -6.60 |
| Raspberry Pi Holdings PLC | 466.00 | -6.39 |
| International Consolidated Airlines Group S.A. | 262.60 | -5.98 |
| Ocado Group PLC | 278.50 | -5.37 |
| Molten Ventures PLC | 263.50 | -5.22 |