GSK

Glaxosmithkline Historical Data - GSK

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Glaxosmithkline Plc GSK London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-15.00 -1.05% 1,414.00 10:35:02
Open Price Low Price High Price Close Price Previous Close
1,429.00 1,415.40 1,433.00 1,414.00 1,429.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,403.801,434.201,377.401,402.7710,216,76510.200.73%
1 Month1,475.001,496.001,377.401,431.707,098,833-61.00-4.14%
3 Months1,434.601,528.801,377.401,439.536,332,380-20.60-1.44%
6 Months1,300.201,528.801,269.201,384.237,743,118113.808.75%
1 Year1,497.601,528.801,190.801,364.988,753,763-83.60-5.58%
3 Years1,526.401,857.001,190.801,524.319,074,119-112.40-7.36%
5 Years1,649.501,857.001,190.801,517.499,088,036-235.50-14.28%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 1,429.00 10.00 0.7% 1,417.00 1,434.20 1,410.80 7,663,244
Sep 21 2021 1,419.00 15.00 1.07% 1,406.00 1,419.00 1,400.60 8,840,187
Sep 20 2021 1,404.00 15.80 1.14% 1,390.80 1,408.00 1,377.40 5,724,446
Sep 17 2021 1,388.20 -6.80 -0.49% 1,403.40 1,405.80 1,383.60 18,714,689
Sep 16 2021 1,395.00 -2.60 -0.19% 1,403.80 1,405.00 1,390.00 10,141,257
Sep 15 2021 1,397.60 -16.60 -1.17% 1,412.00 1,414.80 1,395.60 7,811,742
Sep 14 2021 1,414.20 -1.20 -0.08% 1,415.80 1,420.00 1,409.00 6,414,120
Sep 13 2021 1,415.40 -4.20 -0.3% 1,426.60 1,433.20 1,414.60 4,279,742
Sep 10 2021 1,419.60 -7.20 -0.5% 1,418.40 1,430.40 1,407.00 3,800,660
Sep 09 2021 1,426.80 -26.20 -1.8% 1,446.80 1,447.60 1,426.60 6,009,297
Sep 08 2021 1,453.00 -17.80 -1.21% 1,464.00 1,464.00 1,443.00 15,100,624
Sep 07 2021 1,470.80 -17.40 -1.17% 1,496.00 1,496.00 1,466.40 3,928,353
Sep 06 2021 1,488.20 9.40 0.64% 1,474.40 1,488.60 1,474.40 2,418,470
Sep 03 2021 1,478.80 2.60 0.18% 1,480.80 1,487.00 1,470.20 4,779,836
Sep 02 2021 1,476.20 4.80 0.33% 1,474.40 1,480.00 1,469.40 5,969,368
Sep 01 2021 1,471.40 9.40 0.64% 1,463.20 1,478.40 1,463.20 6,073,591
Aug 31 2021 1,462.00 -13.60 -0.92% 1,460.20 1,474.60 1,451.80 8,251,119
Aug 27 2021 1,475.60 -3.00 -0.2% 1,472.20 1,481.00 1,472.20 4,257,130
Aug 26 2021 1,478.60 -4.20 -0.28% 1,475.00 1,484.80 1,471.40 4,699,950
Aug 25 2021 1,482.80 -1.00 -0.07% 1,478.00 1,485.60 1,476.80 4,001,442
Aug 24 2021 1,483.80 -18.60 -1.24% 1,500.80 1,500.80 1,470.80 6,503,246
Aug 23 2021 1,502.40 -13.00 -0.86% 1,522.80 1,525.60 1,498.60 3,762,686
See More Historical Prices »
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:20210923 18:46:57