GSK

Glaxosmithkline Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Glaxosmithkline Plc GSK London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-12.20 -0.68% 1,786.20 11:35:23
Open Price Low Price High Price Close Price Prev Close
1,796.00 1,773.20 1,796.00 1,786.20 1,798.40
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,738.201,798.401,703.001,749.4715,180,60048.002.76%
1 Month1,758.201,817.001,703.001,762.3611,548,82328.001.59%
3 Months1,542.001,817.001,445.401,668.5610,536,404244.2015.84%
6 Months1,553.601,817.001,445.401,638.499,458,505232.6014.97%
1 Year1,374.601,817.001,328.201,546.478,379,691411.6029.94%
3 Years1,544.001,857.001,190.801,539.769,054,559242.2015.69%
5 Years1,660.501,857.001,190.801,517.179,084,010125.707.57%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 1,786.20 -12.20 -0.68% 1,796.00 1,796.00 1,773.20 5,440,967
May 16 2022 1,798.40 43.00 2.45% 1,752.80 1,798.40 1,747.00 14,824,889
May 13 2022 1,755.40 42.20 2.46% 1,731.20 1,761.00 1,722.80 17,086,641
May 12 2022 1,713.20 -26.80 -1.54% 1,720.60 1,726.60 1,703.00 17,035,209
May 11 2022 1,740.00 -5.40 -0.31% 1,745.40 1,746.60 1,717.20 18,335,389
May 10 2022 1,745.40 8.60 0.5% 1,738.20 1,751.80 1,723.40 8,620,871
May 09 2022 1,736.80 -32.20 -1.82% 1,764.20 1,766.80 1,734.80 5,930,353
May 06 2022 1,769.00 -11.60 -0.65% 1,783.40 1,785.40 1,760.20 12,139,349
May 05 2022 1,780.60 9.40 0.53% 1,768.40 1,793.40 1,767.80 6,164,984
May 04 2022 1,771.20 -23.60 -1.31% 1,785.00 1,792.40 1,766.80 5,771,943
May 03 2022 1,794.80 -2.20 -0.12% 1,766.20 1,794.80 1,765.40 15,203,305
May 02 2022 1,797.00 0.00 0.0% 1,797.00 1,797.00 1,797.00 0.00
Apr 29 2022 1,797.00 -13.40 -0.74% 1,799.80 1,817.00 1,785.80 12,026,566
Apr 28 2022 1,810.40 13.40 0.75% 1,793.80 1,811.80 1,781.20 9,172,820
Apr 27 2022 1,797.00 42.40 2.42% 1,750.00 1,812.00 1,746.40 12,412,204
Apr 26 2022 1,754.60 15.40 0.89% 1,753.20 1,762.40 1,747.40 12,610,987
Apr 25 2022 1,739.20 -2.80 -0.16% 1,720.00 1,742.80 1,704.60 7,198,522
Apr 22 2022 1,742.00 -2.80 -0.16% 1,747.80 1,751.00 1,738.40 7,541,366
Apr 21 2022 1,744.80 4.00 0.23% 1,748.40 1,749.40 1,735.60 13,747,997
Apr 20 2022 1,740.80 -18.80 -1.07% 1,752.60 1,757.20 1,734.00 9,005,057
Apr 19 2022 1,759.60 -13.40 -0.76% 1,758.20 1,768.20 1,744.20 14,599,187
Apr 18 2022 1,773.00 0.00 0.0% 1,773.00 1,773.00 1,773.00 0.00
See More Historical Prices ยป
Your Recent History
LSE
GSK
Glaxosmith..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220518 03:00:16