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
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
19th Aug 2025 (Tue) 1,436.00 1,453.00 1,430.00 1,451.50 8,100,722
18th Aug 2025 (Mon) 1,437.50 1,444.00 1,433.00 1,439.00 5,767,024
15th Aug 2025 (Fri) 1,428.00 1,430.50 1,414.50 1,425.00 8,991,607
14th Aug 2025 (Thu) 1,415.50 1,416.00 1,401.50 1,415.00 4,703,445
13th Aug 2025 (Wed) 1,414.00 1,435.00 1,411.50 1,435.00 4,771,823
12th Aug 2025 (Tue) 1,401.50 1,405.50 1,395.50 1,404.50 7,158,409
11th Aug 2025 (Mon) 1,401.00 1,413.50 1,400.00 1,404.00 4,394,933
8th Aug 2025 (Fri) 1,400.00 1,407.00 1,389.50 1,395.50 5,055,498
7th Aug 2025 (Thu) 1,362.00 1,386.00 1,361.00 1,383.00 9,345,104
6th Aug 2025 (Wed) 1,395.00 1,397.00 1,371.50 1,373.00 7,134,333
5th Aug 2025 (Tue) 1,412.50 1,412.50 1,388.00 1,397.00 6,985,341
4th Aug 2025 (Mon) 1,402.50 1,403.50 1,383.50 1,398.50 7,423,835
1st Aug 2025 (Fri) 1,388.00 1,413.50 1,388.00 1,396.50 8,560,962
31st Jul 2025 (Thu) 1,459.50 1,461.00 1,404.50 1,418.00 14,501,968
30th Jul 2025 (Wed) 1,424.50 1,463.50 1,385.50 1,462.50 11,477,569
29th Jul 2025 (Tue) 1,394.00 1,405.50 1,385.00 1,397.00 7,578,888
28th Jul 2025 (Mon) 1,417.50 1,419.00 1,391.00 1,398.00 7,411,709
25th Jul 2025 (Fri) 1,392.00 1,399.00 1,386.50 1,392.50 4,944,792
24th Jul 2025 (Thu) 1,377.00 1,403.50 1,374.00 1,390.50 8,055,871
23rd Jul 2025 (Wed) 1,370.00 1,375.00 1,364.50 1,371.50 10,105,383
FTSE 100 Latest
Value9,226.68
Change10.01