Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

GSK plc (GSK.L)

1,390.00
+11.00
+(0.80%)
As of 1:12:42 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,392.501,396.011,380.501,390.001,390.001,679,379
Apr 23, 20251,370.001,389.001,360.501,379.001,379.0011,614,773
Apr 22, 20251,351.001,363.001,329.501,362.001,362.0015,059,103
Apr 17, 20251,332.001,338.001,263.501,336.501,336.5026,509,202
Apr 16, 20251,335.501,352.001,327.001,345.501,345.506,578,428
Apr 15, 20251,327.001,355.001,326.001,346.001,346.007,277,404
Apr 14, 20251,314.501,328.501,294.001,322.501,322.509,809,611
Apr 11, 20251,279.501,300.001,267.781,294.001,294.0018,823,224
Apr 10, 20251,324.001,336.501,275.001,275.001,275.0017,010,637
Apr 9, 20251,295.501,309.501,242.501,264.001,264.0019,854,588
Apr 8, 20251,337.501,361.501,325.001,340.501,340.5017,967,315
Apr 7, 20251,377.501,381.501,324.001,331.501,331.5020,251,028
Apr 4, 20251,459.501,469.501,413.001,417.501,417.5010,584,485
Apr 3, 20251,442.501,486.501,442.501,465.501,465.5012,590,773
Apr 2, 20251,440.501,449.501,414.001,433.501,433.507,781,741
Apr 1, 20251,496.501,497.501,465.001,469.001,469.008,622,454
Mar 31, 20251,479.001,483.001,453.001,462.001,462.009,532,133
Mar 28, 20251,478.001,491.501,475.351,488.501,488.505,749,188
Mar 27, 20251,473.001,482.631,464.501,477.501,477.505,389,968
Mar 26, 20251,483.001,484.001,454.311,475.501,475.506,531,939
Mar 25, 20251,487.501,512.501,485.501,486.001,486.009,504,295
Mar 24, 20251,517.001,517.001,480.921,485.001,485.007,647,400
Mar 21, 20251,514.001,529.501,504.501,509.001,509.0020,824,917
Mar 20, 20251,503.001,522.501,500.501,511.001,511.0013,843,851
Mar 19, 20251,518.501,525.451,492.001,505.001,505.0010,068,477
Mar 18, 20251,538.001,541.501,528.501,531.501,531.508,141,666
Mar 17, 20251,515.001,537.501,509.001,536.001,536.006,922,581
Mar 14, 20251,499.501,514.001,495.501,511.001,511.007,108,865
Mar 13, 20251,490.001,508.501,484.501,499.001,499.0011,176,848
Mar 12, 20251,516.501,523.501,485.001,490.001,490.009,995,623
Mar 11, 20251,547.501,558.501,505.501,516.001,516.0013,728,194
Mar 10, 20251,529.001,560.501,527.501,558.501,558.5026,729,072
Mar 7, 20251,506.001,540.001,496.501,534.001,534.008,914,164
Mar 6, 20251,482.001,507.501,474.001,500.501,500.5010,557,852
Mar 5, 20251,487.501,495.001,474.501,483.001,483.007,701,162
Mar 4, 20251,474.001,524.501,472.001,509.001,509.009,446,777
Mar 3, 20251,468.501,501.001,467.501,479.501,479.506,544,613
Feb 28, 20251,462.501,478.501,460.001,466.501,466.5018,309,624
Feb 27, 20251,446.501,464.501,445.001,461.001,461.008,180,457
Feb 26, 20251,496.501,501.001,463.501,467.001,467.0013,553,338
Feb 25, 20251,452.501,489.501,452.001,483.501,483.5012,448,479
Feb 24, 20251,449.001,459.501,440.741,452.501,452.505,069,844
Feb 21, 20251,419.001,437.501,402.481,429.001,429.0010,600,239
Feb 20, 2025 16 Dividend
Feb 20, 20251,425.501,448.001,413.501,447.001,447.0011,416,014
Feb 19, 20251,443.001,447.001,435.001,437.501,437.345,496,067
Feb 18, 20251,420.001,449.501,415.501,443.001,442.846,033,704
Feb 17, 20251,433.501,433.501,406.001,419.501,419.344,423,734
Feb 14, 20251,439.001,441.501,431.001,435.001,434.845,980,999
Feb 13, 20251,448.501,450.001,433.501,444.501,444.346,461,439
Feb 12, 20251,435.001,447.541,422.001,445.001,444.846,392,034
Feb 11, 20251,463.001,468.501,439.001,443.501,443.345,472,759
Feb 10, 20251,444.501,478.501,441.001,465.501,465.345,809,349
Feb 7, 20251,440.001,474.501,438.051,443.001,442.8413,504,243
Feb 6, 20251,500.001,504.991,476.001,479.501,479.3410,080,597
Feb 5, 20251,435.001,490.501,430.501,485.001,484.8314,173,830
Feb 4, 20251,387.501,400.281,359.501,380.001,379.8515,530,678
Feb 3, 20251,400.501,406.501,388.001,398.501,398.345,853,806
Jan 31, 20251,404.001,411.001,399.201,405.001,404.8413,746,432
Jan 30, 20251,392.501,402.001,382.001,402.001,401.846,672,399
Jan 29, 20251,387.501,403.001,379.001,400.501,400.3413,830,830
Jan 28, 20251,402.001,416.001,387.501,387.501,387.358,877,682
Jan 27, 20251,365.001,406.541,365.001,402.001,401.849,362,065
Jan 24, 20251,365.001,370.201,353.001,356.501,356.355,012,275
Jan 23, 20251,353.001,367.501,353.001,363.501,363.3511,974,199
Jan 22, 20251,359.001,362.501,346.391,355.501,355.353,749,460
Jan 21, 20251,354.001,362.501,347.771,358.501,358.354,656,261
Jan 20, 20251,356.501,369.311,352.001,354.001,353.853,752,890
Jan 17, 20251,366.001,376.881,355.501,359.001,358.8510,274,549
Jan 16, 20251,332.501,349.001,332.001,348.501,348.355,918,138
Jan 15, 20251,307.001,328.001,304.001,327.501,327.357,776,415
Jan 14, 20251,329.501,331.501,289.001,293.501,293.368,300,847
Jan 13, 20251,338.001,342.501,329.001,331.001,330.855,573,791
Jan 10, 20251,345.001,357.001,343.501,349.501,349.354,789,106
Jan 9, 20251,355.001,361.501,348.501,349.501,349.354,770,209
Jan 8, 20251,356.501,362.501,342.501,360.001,359.853,762,536
Jan 7, 20251,347.001,366.501,336.501,357.501,357.355,802,616
Jan 6, 20251,339.001,349.501,326.001,349.501,349.3515,496,097
Jan 3, 20251,363.501,368.001,337.501,340.001,339.853,512,906
Jan 2, 20251,345.001,370.001,342.001,361.501,361.354,493,694
Dec 31, 20241,331.001,347.501,329.001,346.501,346.351,742,481
Dec 30, 20241,341.501,346.001,330.501,334.001,333.854,697,717
Dec 27, 20241,338.001,345.221,335.001,342.501,342.353,344,268
Dec 24, 20241,341.501,347.001,339.501,339.501,339.351,960,702
Dec 23, 20241,319.501,338.001,317.501,334.001,333.853,702,581
Dec 20, 20241,308.501,323.501,302.501,320.001,319.8513,999,848
Dec 19, 20241,327.001,333.501,315.501,322.001,321.857,849,986
Dec 18, 20241,337.501,340.001,325.501,334.001,333.856,644,940
Dec 17, 20241,303.001,345.001,300.501,333.501,333.357,821,868
Dec 16, 20241,321.501,330.001,310.501,319.501,319.358,010,399
Dec 13, 20241,333.501,336.001,322.501,329.501,329.355,497,727
Dec 12, 20241,336.001,340.271,329.761,334.001,333.856,664,430
Dec 11, 20241,364.001,368.001,340.001,340.501,340.3515,020,689
Dec 10, 20241,385.001,398.501,373.501,373.501,373.356,016,716
Dec 9, 20241,350.001,390.001,345.501,383.001,382.857,304,631
Dec 6, 20241,343.501,355.171,338.501,344.001,343.8510,897,195
Dec 5, 20241,345.501,356.001,329.881,341.501,341.356,605,516
Dec 4, 20241,366.001,368.001,347.001,355.001,354.8514,432,393
Dec 3, 20241,341.001,372.001,341.001,368.001,367.857,976,947
Dec 2, 20241,335.001,345.501,332.001,341.501,341.355,012,839
Nov 29, 20241,330.001,340.001,324.141,335.001,334.854,678,466
Nov 28, 20241,342.501,347.501,331.001,340.501,340.354,238,885
Nov 27, 20241,343.001,347.501,334.001,344.001,343.854,017,467
Nov 26, 20241,348.001,351.501,337.001,338.001,337.855,805,074
Nov 25, 20241,341.001,352.501,335.501,346.501,346.3512,017,864
Nov 22, 20241,325.001,342.501,319.501,342.001,341.857,504,910
Nov 21, 20241,300.001,325.651,300.001,309.501,309.355,884,491
Nov 20, 20241,306.501,310.001,299.501,300.001,299.8615,269,416
Nov 19, 20241,318.501,322.501,294.501,303.501,303.3516,253,283
Nov 18, 20241,312.001,320.001,299.001,310.001,309.8512,017,663
Nov 15, 20241,314.001,325.641,282.501,301.001,300.8613,983,908
Nov 14, 2024 15.000001 Dividend
Nov 14, 20241,353.501,365.231,343.501,353.501,353.358,668,690
Nov 13, 20241,373.001,376.521,352.501,362.001,361.7012,351,365
Nov 12, 20241,376.001,381.181,352.861,369.501,369.208,566,999
Nov 11, 20241,385.001,407.001,381.501,397.001,396.695,622,577
Nov 8, 20241,396.001,399.001,367.001,381.001,380.6910,147,307
Nov 7, 20241,375.001,385.001,368.751,380.001,379.698,670,484
Nov 6, 20241,391.001,415.501,368.001,370.501,370.2015,645,649
Nov 5, 20241,414.001,414.501,387.501,391.501,391.194,813,164
Nov 4, 20241,410.501,421.001,409.001,414.001,413.694,842,548
Nov 1, 20241,414.501,435.501,409.501,419.501,419.197,253,164
Oct 31, 20241,396.501,401.501,372.501,392.501,392.1915,719,359
Oct 30, 20241,400.001,452.001,382.321,407.001,406.6915,884,461
Oct 29, 20241,453.001,462.001,449.501,451.501,451.189,466,880
Oct 28, 20241,440.001,461.301,431.501,452.001,451.6811,473,043
Oct 25, 20241,448.001,452.501,434.501,448.501,448.186,754,812
Oct 24, 20241,457.501,462.501,449.501,455.501,455.182,118,678
Oct 23, 20241,454.001,463.501,444.501,448.001,447.685,512,204
Oct 22, 20241,458.501,464.001,447.001,453.501,453.184,821,605
Oct 21, 20241,474.001,477.501,461.001,464.001,463.684,097,250
Oct 18, 20241,489.501,500.001,465.501,476.001,475.677,415,710
Oct 17, 20241,504.501,506.061,491.501,496.501,496.175,831,603
Oct 16, 20241,491.501,504.501,484.501,496.001,495.676,599,984
Oct 15, 20241,494.001,501.001,479.311,494.001,493.678,575,687
Oct 14, 20241,483.001,501.001,482.501,494.501,494.178,340,917
Oct 11, 20241,494.001,503.001,477.501,480.001,479.678,915,943
Oct 10, 20241,559.501,559.501,499.811,505.001,504.6718,070,475
Oct 9, 20241,447.001,460.001,441.501,458.001,457.688,211,569
Oct 8, 20241,471.501,481.501,446.501,453.001,452.687,705,294
Oct 7, 20241,470.001,488.501,465.621,480.001,479.679,307,506
Oct 4, 20241,456.001,462.001,439.001,459.501,459.187,532,489
Oct 3, 20241,487.001,489.501,455.941,460.501,460.187,683,345
Oct 2, 20241,514.001,517.501,495.001,495.501,495.178,926,413
Oct 1, 20241,510.001,523.001,487.751,521.501,521.167,212,654
Sep 30, 20241,526.001,536.001,513.821,516.501,516.166,971,001
Sep 27, 20241,525.001,541.501,524.001,537.001,536.665,889,331
Sep 26, 20241,527.001,538.501,513.001,522.001,521.667,041,950
Sep 25, 20241,532.501,537.001,520.001,527.001,526.665,839,947
Sep 24, 20241,528.001,532.501,513.501,530.501,530.167,337,207
Sep 23, 20241,525.001,542.501,522.501,527.501,527.168,966,079
Sep 20, 20241,558.001,567.001,534.141,536.001,535.6615,431,743
Sep 19, 20241,605.501,610.001,557.001,574.501,574.157,763,911
Sep 18, 20241,605.001,612.001,595.501,604.001,603.6421,935,673
Sep 17, 20241,645.001,649.251,606.501,609.501,609.145,669,818
Sep 16, 20241,628.001,634.001,619.891,632.001,631.642,580,570
Sep 13, 20241,625.501,640.581,624.001,633.501,633.144,637,291
Sep 12, 20241,664.501,668.001,638.501,638.501,638.149,143,024
Sep 11, 20241,656.001,675.001,652.831,654.501,654.137,358,133
Sep 10, 20241,663.501,678.001,656.501,671.001,670.635,947,509
Sep 9, 20241,665.001,678.681,651.321,663.501,663.134,544,128
Sep 6, 20241,635.001,660.001,631.001,651.501,651.135,868,528
Sep 5, 20241,668.001,671.001,634.501,639.001,638.646,668,397
Sep 4, 20241,644.001,664.001,638.501,664.001,663.633,190,669
Sep 3, 20241,650.001,667.001,649.001,655.001,654.637,947,443
Sep 2, 20241,660.001,664.501,640.001,650.501,650.135,002,812
Aug 30, 20241,653.001,668.001,653.001,657.001,656.6310,049,305
Aug 29, 20241,662.501,669.501,649.001,651.501,651.133,169,521
Aug 28, 20241,652.001,662.721,632.501,651.501,651.137,651,709
Aug 27, 20241,607.501,630.501,607.501,618.001,617.6410,440,961
Aug 23, 20241,600.501,608.001,595.501,602.501,602.158,078,528
Aug 22, 20241,595.501,602.501,592.001,597.001,596.655,388,069
Aug 21, 20241,593.001,604.001,588.001,596.001,595.659,706,966
Aug 20, 20241,597.501,601.001,582.001,592.001,591.652,110,863
Aug 19, 20241,588.001,602.001,583.501,599.001,598.652,775,329
Aug 16, 20241,594.001,599.001,586.381,591.001,590.653,002,630
Aug 15, 2024 15.000001 Dividend
Aug 15, 20241,591.501,606.501,585.041,596.001,595.6515,070,586
Aug 14, 20241,594.001,603.501,591.001,597.501,597.003,789,501
Aug 13, 20241,571.501,592.501,566.001,592.501,592.003,669,172
Aug 12, 20241,570.501,581.501,565.001,572.001,571.504,000,418
Aug 9, 20241,563.501,572.001,547.501,565.501,565.015,529,848
Aug 8, 20241,546.001,570.001,539.001,560.001,559.515,491,239
Aug 7, 20241,523.001,543.501,518.501,535.001,534.523,417,803
Aug 6, 20241,557.001,558.501,510.501,521.501,521.026,581,137
Aug 5, 20241,566.501,582.001,543.501,547.001,546.518,244,181
Aug 2, 20241,541.001,591.001,532.501,562.501,562.0110,752,269
Aug 1, 20241,519.001,531.001,504.501,526.001,525.5211,375,014
Jul 31, 20241,536.001,550.001,497.001,512.001,511.5217,160,571
Jul 30, 20241,550.501,561.111,542.501,542.501,542.015,901,381
Jul 29, 20241,553.501,572.501,546.001,557.001,556.514,072,719
Jul 26, 20241,525.001,669.261,521.501,553.001,552.515,189,598
Jul 25, 20241,517.001,533.001,508.501,523.501,523.028,388,824
Jul 24, 20241,495.501,510.001,486.001,510.001,509.5212,150,266
Jul 23, 20241,519.501,539.271,504.001,509.501,509.027,683,872
Jul 22, 20241,531.501,533.001,522.001,524.501,524.027,106,954
Jul 19, 20241,518.501,538.001,504.001,522.501,522.028,979,300
Jul 18, 20241,541.001,552.001,519.001,530.001,529.523,550,286
Jul 17, 20241,495.501,533.001,491.501,528.501,528.024,555,730
Jul 16, 20241,488.001,507.001,479.501,501.001,500.534,144,489
Jul 15, 20241,508.501,526.501,493.501,498.001,497.534,715,333
Jul 12, 20241,521.001,530.311,495.501,517.001,516.524,415,694
Jul 11, 20241,506.501,516.501,495.501,505.001,504.535,079,140
Jul 10, 20241,511.001,520.001,498.001,505.001,504.537,880,630
Jul 9, 20241,515.001,526.021,501.501,510.001,509.524,954,956
Jul 8, 20241,498.001,520.001,487.001,509.501,509.029,936,469
Jul 5, 20241,511.501,527.501,486.001,511.001,510.528,159,309
Jul 4, 20241,514.001,524.261,494.001,510.501,510.023,952,157
Jul 3, 20241,513.501,513.501,496.501,503.501,503.039,870,467
Jul 2, 20241,515.501,535.501,494.001,503.501,503.037,042,481
Jul 1, 20241,519.501,539.001,510.501,526.001,525.525,861,498
Jun 28, 20241,537.001,541.501,523.001,529.501,529.028,074,723
Jun 27, 20241,503.501,537.591,484.001,526.001,525.5210,696,974
Jun 26, 20241,600.501,612.751,591.001,599.501,599.005,248,815
Jun 25, 20241,604.501,618.501,586.501,595.001,594.509,780,496
Jun 24, 20241,601.501,628.001,593.001,608.501,607.9918,591,253
Jun 21, 20241,608.001,628.001,575.001,599.001,598.5016,605,898
Jun 20, 20241,619.501,629.001,606.001,618.001,617.493,916,050
Jun 19, 20241,607.501,620.001,594.001,616.501,615.993,034,402
Jun 18, 20241,608.001,619.001,604.501,612.001,611.494,665,533
Jun 17, 20241,613.001,613.001,588.751,600.001,599.503,788,234
Jun 14, 20241,611.501,616.001,599.501,604.501,603.994,229,887
Jun 13, 20241,610.001,618.501,599.501,610.001,609.493,808,061
Jun 12, 20241,614.001,621.001,595.001,605.001,604.4910,253,396
Jun 11, 20241,628.001,640.501,609.001,615.001,614.4920,843,358
Jun 10, 20241,618.001,639.001,607.001,621.001,620.494,498,322
Jun 7, 20241,633.001,650.001,610.811,629.001,628.496,977,567
Jun 6, 20241,650.501,661.001,627.501,640.001,639.486,693,411
Jun 5, 20241,631.001,663.681,630.501,650.501,649.988,609,959
Jun 4, 20241,595.001,626.001,588.001,615.001,614.4918,355,030
Jun 3, 20241,616.501,637.501,589.001,598.001,597.5024,107,699
May 31, 20241,735.501,766.501,719.501,766.501,765.9417,477,217
May 30, 20241,748.501,760.501,730.001,730.001,729.458,017,940
May 29, 20241,730.001,750.501,718.501,746.501,745.9510,002,359
May 28, 20241,776.501,787.501,740.001,740.001,739.454,684,441
May 24, 20241,780.001,793.501,766.501,774.501,773.944,163,301
May 23, 20241,796.001,808.501,772.501,778.001,777.446,820,675
May 22, 20241,743.501,792.501,733.501,788.501,787.9410,458,116
May 21, 20241,770.001,786.001,740.001,756.001,755.458,286,400
May 20, 20241,775.501,778.501,769.001,775.001,774.442,848,470
May 17, 20241,773.501,779.501,764.501,775.001,774.449,685,470
May 16, 2024 15.000001 Dividend
May 16, 20241,792.501,823.501,775.501,783.501,782.945,275,161
May 15, 20241,811.001,820.001,799.001,812.501,811.784,861,329
May 14, 20241,805.001,821.001,792.001,810.001,809.284,739,266
May 13, 20241,797.001,810.501,786.001,810.001,809.284,236,368
May 10, 20241,784.001,799.501,769.501,799.501,798.789,331,037
May 9, 20241,780.001,789.501,762.501,780.501,779.796,397,742
May 8, 20241,770.001,776.001,763.501,773.501,772.796,684,170
May 7, 20241,736.001,767.501,736.001,761.001,760.3014,302,772
May 3, 20241,733.001,743.001,718.001,733.501,732.814,237,169
May 2, 20241,705.001,739.561,696.001,728.501,727.816,275,082
May 1, 20241,685.501,718.001,673.001,705.001,704.325,852,296
Apr 30, 20241,661.501,679.501,643.001,673.001,672.337,034,492
Apr 29, 20241,650.001,677.001,646.001,670.001,669.345,911,044
Apr 26, 20241,638.501,655.501,633.991,653.001,652.343,990,452
Apr 25, 20241,642.001,656.501,635.001,640.501,639.855,919,718
Apr 24, 20241,656.501,661.501,635.501,636.001,635.354,326,760

Related Tickers

AZN.L AstraZeneca PLC
10,388.00
+0.25%
 
NOVN.SW Novartis AG
92.23
+1.46%
 
SAN.PA Sanofi
93.44
+0.21%
 
BAYN.DE Bayer Aktiengesellschaft
22.34
+1.04%
 
ROG.SW Roche Holding AG
260.40
+0.89%
 
AZN AstraZeneca PLC
68.51
+0.94%
 
NOV.DE Novo Nordisk A/S
54.90
+1.22%
 
PFE.DE Pfizer Inc.
19.75
+0.29%
 
SNY Sanofi
53.02
+2.26%
 
NVS Novartis AG
110.13
-1.15%