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
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
22nd Jul 2025 (Tue) 1,343.50 1,359.00 1,337.50 1,347.50 6,467,857
21st Jul 2025 (Mon) 1,348.00 1,358.00 1,337.00 1,344.00 7,095,907
18th Jul 2025 (Fri) 1,320.00 1,361.50 1,315.00 1,348.00 17,185,023
17th Jul 2025 (Thu) 1,410.00 1,422.00 1,403.00 1,413.00 9,609,226
16th Jul 2025 (Wed) 1,403.00 1,431.50 1,398.00 1,421.50 7,538,967
15th Jul 2025 (Tue) 1,419.50 1,495.50 1,401.50 1,402.50 13,459,159
14th Jul 2025 (Mon) 1,407.00 1,426.00 1,405.50 1,424.50 6,480,020
11th Jul 2025 (Fri) 1,455.50 1,456.50 1,405.00 1,408.50 8,541,657
10th Jul 2025 (Thu) 1,429.00 1,462.50 1,429.00 1,454.50 7,056,290
9th Jul 2025 (Wed) 1,407.00 1,430.50 1,403.50 1,425.00 7,848,122
8th Jul 2025 (Tue) 1,392.00 1,417.50 1,388.00 1,414.00 6,246,904
7th Jul 2025 (Mon) 1,401.50 1,405.00 1,387.00 1,395.50 5,517,841
4th Jul 2025 (Fri) 1,390.00 1,416.00 1,388.00 1,405.00 4,005,370
3rd Jul 2025 (Thu) 1,405.50 1,413.00 1,380.50 1,394.00 7,925,491
2nd Jul 2025 (Wed) 1,411.50 1,415.00 1,403.00 1,409.50 12,623,924
1st Jul 2025 (Tue) 1,385.00 1,415.50 1,384.00 1,412.50 11,686,439
30th Jun 2025 (Mon) 1,394.50 1,405.50 1,385.00 1,390.00 8,873,507
27th Jun 2025 (Fri) 1,393.50 1,411.50 1,393.50 1,405.50 4,971,130
26th Jun 2025 (Thu) 1,395.50 1,405.50 1,389.50 1,395.00 12,916,267
25th Jun 2025 (Wed) 1,405.50 1,412.00 1,394.50 1,394.50 6,550,382
24th Jun 2025 (Tue) 1,410.00 1,423.50 1,403.50 1,410.00 13,352,724
23rd Jun 2025 (Mon) 1,401.00 1,415.50 1,398.00 1,403.00 10,649,273
20th Jun 2025 (Fri) 1,440.50 1,445.00 1,400.00 1,402.50 24,023,102
19th Jun 2025 (Thu) 1,432.50 1,441.50 1,424.00 1,435.00 5,123,887
18th Jun 2025 (Wed) 1,464.50 1,470.00 1,443.50 1,449.50 8,648,957
17th Jun 2025 (Tue) 1,482.50 1,485.50 1,465.00 1,480.00 12,362,696
16th Jun 2025 (Mon) 1,498.50 1,506.50 1,485.00 1,485.50 9,116,446
13th Jun 2025 (Fri) 1,536.50 1,554.00 1,509.00 1,511.50 9,549,371
12th Jun 2025 (Thu) 1,525.50 1,557.00 1,523.50 1,549.50 7,395,453
11th Jun 2025 (Wed) 1,516.00 1,528.00 1,508.00 1,523.00 15,815,095
10th Jun 2025 (Tue) 1,500.50 1,512.00 1,492.00 1,508.50 17,136,132
9th Jun 2025 (Mon) 1,512.50 1,516.50 1,503.50 1,509.00 3,845,991
6th Jun 2025 (Fri) 1,509.50 1,521.50 1,504.00 1,513.00 7,336,486
5th Jun 2025 (Thu) 1,500.00 1,513.00 1,492.50 1,512.00 6,135,875
4th Jun 2025 (Wed) 1,483.50 1,501.00 1,476.50 1,494.00 5,213,100
3rd Jun 2025 (Tue) 1,512.50 1,518.50 1,476.00 1,485.00 9,060,705
2nd Jun 2025 (Mon) 1,513.00 1,527.00 1,506.50 1,517.00 9,107,072
FTSE 100 Latest
Value9,068.58
Change-64.23