GSK.L
GSK plc LSE · GSK.L
$1,893.00
+11.00
(+0.58%)
Pullback · -0.89σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GSK.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $1858.00 | $1913.50 | $1850.50 | $1893.00 | 19.8M |
| 2026-07-20 | $1909.00 | $1922.50 | $1880.50 | $1882.00 | 9.6M |
| 2026-07-17 | $1966.00 | $1982.00 | $1868.00 | $1916.50 | 13.8M |
| 2026-07-16 | $1904.00 | $1958.00 | $1896.00 | $1956.00 | 5.1M |
| 2026-07-15 | $1920.50 | $1929.00 | $1903.00 | $1916.50 | 8.4M |
| 2026-07-14 | $1956.00 | $1961.50 | $1905.00 | $1920.50 | 4.3M |
| 2026-07-13 | $1960.00 | $1983.50 | $1934.00 | $1953.50 | 4.2M |
| 2026-07-10 | $1963.50 | $1981.00 | $1954.00 | $1961.50 | 6.4M |
| 2026-07-09 | $1960.00 | $1982.50 | $1951.00 | $1959.50 | 5.6M |
| 2026-07-08 | $1990.50 | $1990.50 | $1964.00 | $1979.50 | 4.2M |
| 2026-07-07 | $1998.00 | $2031.00 | $1982.00 | $2003.00 | 4.2M |
| 2026-07-06 | $2025.00 | $2049.00 | $1967.50 | $1983.00 | 15.2M |
| 2026-07-03 | $2005.00 | $2015.00 | $1988.00 | $2015.00 | 2.5M |
| 2026-07-02 | $1949.00 | $2014.00 | $1943.00 | $2004.00 | 17.6M |
| 2026-07-01 | $1981.00 | $1992.50 | $1930.00 | $1930.00 | 8.8M |
| 2026-06-30 | $1999.50 | $2009.00 | $1946.00 | $1981.00 | 14.0M |
| 2026-06-29 | $1995.00 | $1998.50 | $1969.00 | $1979.50 | 9.7M |
| 2026-06-26 | $1972.50 | $1996.50 | $1945.00 | $1983.00 | 13.8M |
| 2026-06-25 | $1949.00 | $1991.00 | $1926.50 | $1983.50 | 9.0M |
| 2026-06-24 | $1967.00 | $1984.50 | $1950.00 | $1950.00 | 5.9M |
| 2026-06-23 | $1915.00 | $1971.50 | $1911.00 | $1957.50 | 8.3M |
| 2026-06-22 | $1925.00 | $1932.50 | $1911.50 | $1924.50 | 3.6M |
| 2026-06-19 | $1926.00 | $1943.00 | $1917.00 | $1925.50 | 15.1M |
| 2026-06-18 | $1976.00 | $1978.50 | $1906.00 | $1923.00 | 7.6M |
| 2026-06-17 | $1948.50 | $1974.50 | $1935.00 | $1972.50 | 4.7M |
| 2026-06-16 | $1955.50 | $1968.50 | $1940.00 | $1950.00 | 6.8M |
| 2026-06-15 | $1984.00 | $1989.50 | $1953.32 | $1958.00 | 7.1M |
| 2026-06-12 | $1963.50 | $2011.00 | $1958.00 | $1984.00 | 5.5M |
| 2026-06-11 | $1914.00 | $1973.00 | $1910.50 | $1962.50 | 7.7M |
| 2026-06-10 | $1915.50 | $1929.50 | $1890.50 | $1921.50 | 6.4M |
| 2026-06-09 | $1888.00 | $1912.04 | $1839.00 | $1903.50 | 9.7M |
| 2026-06-08 | $1936.50 | $1942.50 | $1904.50 | $1913.00 | 4.2M |
| 2026-06-05 | $1915.50 | $1940.00 | $1908.00 | $1938.00 | 6.4M |
| 2026-06-04 | $1859.50 | $1904.00 | $1859.00 | $1902.00 | 13.0M |
| 2026-06-03 | $1817.50 | $1857.00 | $1813.00 | $1851.50 | 8.2M |
| 2026-06-02 | $1840.00 | $1842.50 | $1805.00 | $1820.50 | 6.6M |
| 2026-06-01 | $1866.00 | $1883.00 | $1832.00 | $1842.50 | 4.5M |
| 2026-05-29 | $1919.50 | $1920.50 | $1881.50 | $1881.50 | 20.4M |
| 2026-05-28 | $1921.50 | $2191.00 | $1905.00 | $1918.00 | 6.9M |
| 2026-05-27 | $1893.50 | $1943.00 | $1893.50 | $1939.50 | 5.9M |
| 2026-05-26 | $1931.50 | $1943.00 | $1900.00 | $1925.00 | 5.2M |
| 2026-05-22 | $1925.00 | $1928.00 | $1905.79 | $1915.00 | 5.9M |
| 2026-05-21 | $1894.00 | $1919.35 | $1881.50 | $1914.50 | 3.5M |
| 2026-05-20 | $1900.00 | $1914.50 | $1885.50 | $1898.50 | 4.7M |
| 2026-05-19 | $1879.00 | $1909.00 | $1690.00 | $1902.00 | 4.7M |
| 2026-05-18 | $1855.50 | $1883.00 | $1846.00 | $1876.50 | 3.4M |
| 2026-05-15 | $1880.00 | $1900.00 | $1855.50 | $1862.50 | 11.6M |
| 2026-05-14 | $1872.50 | $1891.00 | $1868.50 | $1872.50 | 4.3M |
| 2026-05-13 | $1886.00 | $1897.50 | $1864.00 | $1886.00 | 5.1M |
| 2026-05-12 | $1822.50 | $1891.50 | $1822.00 | $1891.50 | 12.1M |
| 2026-05-11 | $1858.00 | $1870.00 | $1841.00 | $1844.50 | 9.3M |
| 2026-05-08 | $1855.00 | $1857.50 | $1831.50 | $1843.00 | 6.1M |
| 2026-05-07 | $1878.00 | $1886.50 | $1855.50 | $1873.25 | 14.9M |
| 2026-05-06 | $1870.50 | $1891.00 | $1864.83 | $1875.00 | 8.6M |
| 2026-05-05 | $1891.00 | $1896.50 | $1845.00 | $1857.00 | 7.8M |
| 2026-05-01 | $1928.00 | $1930.50 | $1892.50 | $1901.00 | 4.9M |
| 2026-04-30 | $1907.00 | $1959.00 | $1900.50 | $1928.50 | 11.0M |
| 2026-04-29 | $2050.00 | $2051.00 | $1850.50 | $1918.00 | 14.9M |
| 2026-04-28 | $1964.50 | $2038.00 | $1964.50 | $2028.00 | 10.4M |
| 2026-04-27 | $2018.00 | $2023.00 | $1999.00 | $2016.00 | 10.8M |
| 2026-04-24 | $2070.00 | $2071.00 | $2020.00 | $2020.00 | 4.7M |
| 2026-04-23 | $2055.00 | $2083.00 | $2050.00 | $2076.00 | 9.0M |
| 2026-04-22 | $2082.00 | $2095.00 | $2072.00 | $2075.00 | 7.0M |
| 2026-04-21 | $2124.00 | $2131.00 | $2071.00 | $2082.00 | 6.0M |
| 2026-04-20 | $2145.00 | $2156.00 | $2133.00 | $2144.00 | 4.7M |
| 2026-04-17 | $2122.00 | $2144.00 | $2114.00 | $2144.00 | 5.1M |
| 2026-04-16 | $2121.00 | $2136.00 | $2115.00 | $2123.00 | 4.4M |
| 2026-04-15 | $2198.00 | $2202.00 | $2131.00 | $2131.00 | 6.0M |
| 2026-04-14 | $2170.00 | $2195.00 | $2164.00 | $2190.00 | 4.8M |
| 2026-04-13 | $2151.00 | $2181.00 | $2151.00 | $2170.00 | 6.9M |
| 2026-04-10 | $2156.00 | $2196.00 | $2156.00 | $2176.00 | 8.1M |
| 2026-04-09 | $2141.00 | $2167.00 | $2123.96 | $2167.00 | 6.6M |
| 2026-04-08 | $2126.00 | $2142.00 | $2104.00 | $2125.00 | 9.5M |
| 2026-04-07 | $2129.00 | $2138.00 | $2083.00 | $2096.00 | 5.9M |
| 2026-04-02 | $2097.00 | $2161.00 | $2090.00 | $2144.00 | 6.4M |
| 2026-04-01 | $2072.00 | $2126.00 | $2072.00 | $2107.00 | 6.2M |
| 2026-03-31 | $2064.00 | $2087.00 | $2064.00 | $2064.00 | 15.7M |
| 2026-03-30 | $2051.00 | $2071.00 | $2044.00 | $2063.00 | 9.9M |
| 2026-03-27 | $2041.00 | $2060.29 | $2022.68 | $2049.00 | 6.2M |
| 2026-03-26 | $2035.00 | $2072.00 | $2035.00 | $2047.00 | 12.7M |
| 2026-03-25 | $1991.50 | $2054.00 | $1989.00 | $2054.00 | 11.6M |
| 2026-03-24 | $1943.50 | $1977.00 | $1933.00 | $1977.00 | 7.8M |
| 2026-03-23 | $1926.00 | $1966.50 | $1906.28 | $1937.00 | 12.4M |
| 2026-03-20 | $1960.00 | $1968.50 | $1940.00 | $1950.50 | 15.0M |
| 2026-03-19 | $1951.50 | $1976.50 | $1943.50 | $1956.00 | 7.2M |
| 2026-03-18 | $2010.00 | $2014.00 | $1945.50 | $1972.50 | 8.3M |
| 2026-03-17 | $2032.00 | $2037.00 | $2002.00 | $2013.00 | 12.0M |
| 2026-03-16 | $2037.00 | $2053.00 | $2025.00 | $2026.00 | 6.8M |
| 2026-03-13 | $2029.00 | $2063.00 | $2025.00 | $2031.00 | 8.6M |
| 2026-03-12 | $2053.00 | $2058.00 | $2015.00 | $2031.00 | 7.9M |
| 2026-03-11 | $2063.00 | $2078.00 | $2045.52 | $2066.00 | 4.9M |
| 2026-03-10 | $2067.00 | $2086.00 | $2051.00 | $2064.00 | 9.4M |
| 2026-03-09 | $1994.00 | $2051.00 | $1987.50 | $2046.00 | 9.6M |
| 2026-03-06 | $2080.00 | $2080.36 | $2028.00 | $2038.00 | 5.6M |
| 2026-03-05 | $2114.00 | $2135.00 | $2071.00 | $2076.00 | 8.8M |
| 2026-03-04 | $2125.00 | $2150.00 | $2109.00 | $2115.00 | 6.3M |
| 2026-03-03 | $2165.00 | $2173.00 | $2115.00 | $2122.00 | 6.7M |
| 2026-03-02 | $2194.00 | $2196.00 | $2170.00 | $2180.00 | 7.0M |
| 2026-02-27 | $2166.00 | $2201.13 | $2153.00 | $2201.00 | 14.1M |
| 2026-02-26 | $2196.00 | $2222.00 | $2154.00 | $2167.00 | 7.4M |
| 2026-02-25 | $2182.00 | $2217.00 | $2176.00 | $2214.00 | 11.6M |
| 2026-02-24 | $2194.00 | $2218.00 | $2175.00 | $2201.00 | 6.4M |
| 2026-02-23 | $2206.00 | $2214.00 | $2183.00 | $2206.00 | 6.7M |
| 2026-02-20 | $2237.00 | $2244.00 | $2199.60 | $2213.00 | 33.7M |
| 2026-02-19 | $2252.00 | $2265.00 | $2216.00 | $2226.00 | 12.6M |
| 2026-02-18 | $2243.00 | $2282.00 | $2243.00 | $2268.00 | 13.3M |
| 2026-02-17 | $2194.00 | $2260.00 | $2189.00 | $2239.00 | 9.2M |
| 2026-02-16 | $2172.00 | $2187.00 | $2153.00 | $2184.00 | 8.1M |
| 2026-02-13 | $2170.00 | $2171.00 | $2137.00 | $2165.00 | 13.8M |
| 2026-02-12 | $2143.00 | $2149.00 | $2110.00 | $2141.00 | 4.8M |
| 2026-02-11 | $2161.00 | $2168.00 | $2125.80 | $2150.00 | 8.1M |
| 2026-02-10 | $2163.00 | $2187.00 | $2131.00 | $2168.00 | 16.8M |
| 2026-02-09 | $2200.00 | $2219.00 | $2156.00 | $2159.00 | 19.2M |
| 2026-02-06 | $2166.00 | $2199.00 | $2151.00 | $2198.00 | 8.5M |
| 2026-02-05 | $2090.00 | $2196.00 | $2083.00 | $2180.00 | 16.4M |
| 2026-02-04 | $1935.50 | $2111.50 | $1920.00 | $2080.00 | 16.8M |
| 2026-02-03 | $1922.50 | $1945.50 | $1919.00 | $1945.50 | 6.8M |
| 2026-02-02 | $1882.50 | $1927.50 | $1875.00 | $1925.00 | 12.8M |
| 2026-01-30 | $1836.00 | $1876.61 | $1823.00 | $1876.50 | 8.9M |
| 2026-01-29 | $1812.00 | $1859.00 | $1811.00 | $1852.00 | 10.0M |
| 2026-01-28 | $1842.50 | $1851.50 | $1810.00 | $1817.50 | 12.0M |
| 2026-01-27 | $1834.00 | $1865.50 | $1832.50 | $1862.50 | 4.7M |
| 2026-01-26 | $1802.50 | $1833.00 | $1795.00 | $1828.50 | 3.6M |
| 2026-01-23 | $1814.00 | $1814.00 | $1796.00 | $1801.00 | 9.1M |
| 2026-01-22 | $1792.50 | $1808.00 | $1776.50 | $1804.50 | 4.8M |