1,452.00p+3.50 (+0.24%)28 Oct 2024, 17:15
Gsk PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 1525.00p | 1541.50p | 1524.00p | 1537.00p | 5,889,331 |
Sep 26, 2024 | 1527.00p | 1538.50p | 1513.00p | 1522.00p | 7,041,950 |
Sep 25, 2024 | 1532.50p | 1537.00p | 1520.00p | 1527.00p | 5,839,947 |
Sep 24, 2024 | 1528.00p | 1532.50p | 1513.50p | 1530.50p | 7,337,207 |
Sep 23, 2024 | 1525.00p | 1542.50p | 1522.50p | 1527.50p | 8,966,079 |
Sep 20, 2024 | 1558.00p | 1567.00p | 1534.14p | 1536.00p | 15,431,743 |
Sep 19, 2024 | 1605.50p | 1610.00p | 1557.00p | 1574.50p | 7,763,911 |
Sep 18, 2024 | 1605.00p | 1612.00p | 1595.50p | 1604.00p | 21,935,673 |
Sep 17, 2024 | 1645.00p | 1649.25p | 1606.50p | 1609.50p | 5,669,818 |
Sep 16, 2024 | 1628.00p | 1634.00p | 1619.89p | 1632.00p | 2,580,570 |
Sep 13, 2024 | 1625.50p | 1640.58p | 1624.00p | 1633.50p | 4,637,291 |
Sep 12, 2024 | 1664.50p | 1668.00p | 1638.50p | 1638.50p | 9,143,024 |
Sep 11, 2024 | 1656.00p | 1675.00p | 1652.83p | 1654.50p | 7,358,133 |
Sep 10, 2024 | 1663.50p | 1678.00p | 1656.50p | 1671.00p | 5,947,509 |
Sep 9, 2024 | 1665.00p | 1678.68p | 1651.33p | 1663.50p | 4,544,128 |
Sep 6, 2024 | 1635.00p | 1660.00p | 1631.00p | 1651.50p | 5,868,528 |
Sep 5, 2024 | 1668.00p | 1671.00p | 1634.50p | 1639.00p | 6,668,397 |
Sep 4, 2024 | 1644.00p | 1664.00p | 1638.50p | 1664.00p | 3,190,669 |
Sep 3, 2024 | 1650.00p | 1667.00p | 1649.00p | 1655.00p | 7,947,443 |
Sep 2, 2024 | 1660.00p | 1664.50p | 1640.00p | 1650.50p | 5,002,812 |
Aug 30, 2024 | 1653.00p | 1668.00p | 1653.00p | 1657.00p | 10,049,305 |
Aug 29, 2024 | 1662.50p | 1669.50p | 1649.00p | 1651.50p | 3,169,521 |
Aug 28, 2024 | 1652.00p | 1662.72p | 1632.50p | 1651.50p | 7,651,709 |
Aug 27, 2024 | 1607.50p | 1630.50p | 1607.50p | 1618.00p | 10,440,961 |
Aug 23, 2024 | 1600.50p | 1608.00p | 1595.50p | 1602.50p | 8,078,528 |
Aug 22, 2024 | 1595.50p | 1602.50p | 1592.00p | 1597.00p | 5,388,069 |
Aug 21, 2024 | 1593.00p | 1604.00p | 1588.00p | 1596.00p | 9,706,966 |
Aug 20, 2024 | 1597.50p | 1601.00p | 1582.00p | 1592.00p | 2,110,863 |
Aug 19, 2024 | 1588.00p | 1602.00p | 1583.50p | 1599.00p | 2,775,329 |
Aug 16, 2024 | 1594.00p | 1599.00p | 1586.38p | 1591.00p | 3,002,630 |
Aug 15, 2024 | 1591.50p | 1606.50p | 1585.04p | 1596.00p | 15,070,586 |
Aug 14, 2024 | 1594.00p | 1603.50p | 1591.00p | 1597.50p | 3,789,501 |
Aug 13, 2024 | 1571.50p | 1592.50p | 1566.00p | 1592.50p | 3,669,172 |
Aug 12, 2024 | 1570.50p | 1581.50p | 1565.00p | 1572.00p | 4,000,418 |
Aug 9, 2024 | 1563.50p | 1572.00p | 1547.50p | 1565.50p | 5,529,848 |
Aug 8, 2024 | 1546.00p | 1570.00p | 1539.00p | 1560.00p | 5,491,239 |
Aug 7, 2024 | 1523.00p | 1543.50p | 1518.50p | 1535.00p | 3,417,803 |
Aug 6, 2024 | 1557.00p | 1558.50p | 1510.50p | 1521.50p | 6,581,137 |
Aug 5, 2024 | 1566.50p | 1582.00p | 1543.50p | 1547.00p | 8,244,181 |
Aug 2, 2024 | 1541.00p | 1591.00p | 1532.50p | 1562.50p | 10,752,269 |
Aug 1, 2024 | 1519.00p | 1531.00p | 1504.50p | 1526.00p | 11,375,014 |
Jul 31, 2024 | 1536.00p | 1550.00p | 1497.00p | 1512.00p | 17,160,571 |
Jul 30, 2024 | 1550.50p | 1561.11p | 1542.50p | 1542.50p | 5,901,381 |
Jul 29, 2024 | 1553.50p | 1572.50p | 1546.00p | 1557.00p | 4,072,719 |
Jul 26, 2024 | 1525.00p | 1669.26p | 1521.50p | 1553.00p | 5,189,598 |
Jul 25, 2024 | 1517.00p | 1533.00p | 1508.50p | 1523.50p | 8,388,824 |
Jul 24, 2024 | 1495.50p | 1510.00p | 1486.00p | 1510.00p | 12,150,266 |
Jul 23, 2024 | 1519.50p | 1539.27p | 1504.00p | 1509.50p | 7,683,872 |
Jul 22, 2024 | 1531.50p | 1533.00p | 1522.00p | 1524.50p | 7,106,954 |
Jul 19, 2024 | 1518.50p | 1538.00p | 1504.00p | 1522.50p | 8,979,300 |
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 |
---|---|---|
Melrose Industries PLC | 486.60 | 9.84 |
Trainline PLC | 368.00 | 9.20 |
Wizz Air Holdings PLC | 1,387.00 | 4.60 |
Carnival PLC | 1,518.00 | 4.22 |
Asia Dragon Trust PLC | 439.00 | 3.54 |
Bridgepoint Group PLC | 330.80 | 3.44 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,585.00 | -9.93 |
Close Brothers Group PLC | 254.80 | -7.88 |
Bank Of Georgia Group PLC | 3,775.00 | -5.63 |
Bloomsbury Publishing PLC | 716.00 | -5.04 |
Molten Ventures PLC | 398.50 | -4.44 |
Aston Martin Lagonda Global Holdings PLC | 104.40 | -4.13 |