Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Glaxosmithkline (GSK) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 1,610.50 1,625.00 1,597.00 1,625.00 7,130,901
16th Oct 2025 (Thu) 1,635.50 1,638.00 1,621.50 1,634.00 6,296,327
15th Oct 2025 (Wed) 1,630.50 1,634.50 1,608.00 1,628.00 6,560,010
14th Oct 2025 (Tue) 1,628.00 1,649.50 1,624.00 1,637.50 4,670,216
13th Oct 2025 (Mon) 1,623.50 1,633.50 1,614.50 1,627.50 5,557,801
10th Oct 2025 (Fri) 1,627.00 1,646.50 1,623.00 1,625.00 6,734,900
9th Oct 2025 (Thu) 1,626.00 1,647.50 1,625.50 1,640.00 7,882,230
8th Oct 2025 (Wed) 1,612.00 1,631.50 1,611.50 1,620.50 6,702,536
7th Oct 2025 (Tue) 1,600.00 1,614.50 1,597.50 1,614.50 6,499,915
6th Oct 2025 (Mon) 1,600.00 1,626.00 1,592.50 1,616.00 10,330,221
3rd Oct 2025 (Fri) 1,630.00 1,651.50 1,596.00 1,628.50 23,609,042
2nd Oct 2025 (Thu) 1,675.50 1,684.50 1,637.50 1,647.00 18,481,439
1st Oct 2025 (Wed) 1,600.00 1,672.00 1,591.00 1,671.50 22,095,384
30th Sep 2025 (Tue) 1,528.00 1,592.00 1,521.00 1,574.50 15,238,201
29th Sep 2025 (Mon) 1,525.00 1,544.00 1,495.00 1,518.00 10,795,090
26th Sep 2025 (Fri) 1,460.50 1,495.50 1,455.00 1,486.00 7,059,102
25th Sep 2025 (Thu) 1,479.00 1,496.50 1,470.00 1,470.50 10,049,291
24th Sep 2025 (Wed) 1,497.50 1,497.50 1,477.50 1,485.00 3,728,639
23rd Sep 2025 (Tue) 1,507.00 1,511.00 1,489.50 1,494.00 4,433,683
22nd Sep 2025 (Mon) 1,502.00 1,514.00 1,491.00 1,511.00 3,120,263
19th Sep 2025 (Fri) 1,480.50 1,506.00 1,478.50 1,496.50 12,381,959
18th Sep 2025 (Thu) 1,477.00 1,480.00 1,463.50 1,473.00 4,172,864
17th Sep 2025 (Wed) 1,464.00 1,479.00 1,460.00 1,473.50 7,092,632
16th Sep 2025 (Tue) 1,470.50 1,478.50 1,462.00 1,463.00 6,629,165
15th Sep 2025 (Mon) 1,504.00 1,506.00 1,476.00 1,479.00 13,701,287
12th Sep 2025 (Fri) 1,516.50 1,531.00 1,500.50 1,503.50 5,917,797
11th Sep 2025 (Thu) 1,492.50 1,519.00 1,492.00 1,517.50 4,627,531
10th Sep 2025 (Wed) 1,493.50 1,501.00 1,480.50 1,488.00 7,154,537
9th Sep 2025 (Tue) 1,471.50 1,491.00 1,468.50 1,491.00 5,966,194
8th Sep 2025 (Mon) 1,486.00 1,489.00 1,445.50 1,464.50 4,123,182
5th Sep 2025 (Fri) 1,469.50 1,478.00 1,462.50 1,476.00 8,162,361
4th Sep 2025 (Thu) 1,456.50 1,473.00 1,450.00 1,469.00 4,923,652
3rd Sep 2025 (Wed) 1,449.00 1,467.50 1,445.00 1,467.50 6,539,740
2nd Sep 2025 (Tue) 1,444.50 1,470.00 1,440.50 1,442.50 6,176,483
1st Sep 2025 (Mon) 1,465.50 1,469.00 1,442.00 1,447.50 2,800,707
29th Aug 2025 (Fri) 1,455.50 1,462.00 1,447.00 1,452.50 10,635,902
28th Aug 2025 (Thu) 1,478.50 1,481.00 1,459.50 1,459.50 3,616,708
27th Aug 2025 (Wed) 1,478.50 1,484.50 1,470.50 1,477.00 11,954,515
26th Aug 2025 (Tue) 1,468.50 1,488.00 1,460.00 1,469.50 15,273,663
25th Aug 2025 (Mon) 1,479.50 1,479.50 1,479.50 1,479.50 0
22nd Aug 2025 (Fri) 1,481.50 1,499.00 1,479.00 1,479.50 4,401,109
21st Aug 2025 (Thu) 1,475.50 1,492.50 1,473.00 1,492.50 4,636,316
20th Aug 2025 (Wed) 1,458.00 1,494.00 1,450.50 1,482.50 13,331,377
FTSE 100 Latest
Value9,354.57
Change-81.52