XLON:GSK
GlaxoSmithKline plc Stock Price (Quote)
£1,733.50
+5.00 (+0.289%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 GSK.L stock ended at £1,733.50. This is 0.289% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.46% from a day low at £1,718.00 to a day high of £1,743.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1,733.00 | £1,743.00 | £1,718.00 | £1,733.50 | 4 237 111 |
| May 02, 2024 | £1,705.00 | £1,739.56 | £1,695.50 | £1,728.50 | 6 275 118 |
| May 01, 2024 | £1,685.50 | £1,718.50 | £1,673.00 | £1,705.00 | 5 851 351 |
| Apr 30, 2024 | £1,643.00 | £1,679.50 | £1,643.00 | £1,673.00 | 7 034 515 |
| Apr 29, 2024 | £1,650.00 | £1,677.00 | £1,646.00 | £1,670.00 | 5 911 020 |
| Apr 26, 2024 | £1,638.50 | £1,655.50 | £1,633.99 | £1,653.00 | 3 273 134 |
| Apr 25, 2024 | £1,642.00 | £1,656.50 | £1,635.00 | £1,640.50 | 6 738 083 |
| Apr 24, 2024 | £1,656.50 | £1,661.50 | £1,635.50 | £1,636.00 | 5 132 499 |
| Apr 23, 2024 | £1,650.50 | £1,656.00 | £1,636.50 | £1,651.00 | 3 193 971 |
| Apr 22, 2024 | £1,618.00 | £1,647.50 | £1,610.50 | £1,639.50 | 6 149 340 |
| Apr 19, 2024 | £1,579.50 | £1,600.00 | £1,575.00 | £1,599.00 | 3 934 406 |
| Apr 18, 2024 | £1,593.00 | £1,600.24 | £1,580.00 | £1,583.50 | 3 336 021 |
| Apr 17, 2024 | £1,598.00 | £1,603.00 | £1,576.50 | £1,590.00 | 6 189 878 |
| Apr 16, 2024 | £1,626.50 | £1,627.38 | £1,594.50 | £1,610.50 | 8 138 895 |
| Apr 15, 2024 | £1,638.50 | £1,648.00 | £1,631.00 | £1,643.50 | 3 194 519 |
| Apr 12, 2024 | £1,631.50 | £1,651.75 | £1,628.50 | £1,643.50 | 5 909 668 |
| Apr 11, 2024 | £1,618.50 | £1,642.00 | £1,617.50 | £1,629.00 | 5 864 713 |
| Apr 10, 2024 | £1,625.50 | £1,628.00 | £1,606.50 | £1,621.00 | 5 566 982 |
| Apr 09, 2024 | £1,612.00 | £1,617.99 | £1,605.50 | £1,616.00 | 5 586 441 |
| Apr 08, 2024 | £1,629.00 | £1,629.99 | £1,616.00 | £1,620.00 | 3 851 451 |
| Apr 05, 2024 | £1,612.00 | £1,629.50 | £1,593.50 | £1,629.50 | 5 247 250 |
| Apr 04, 2024 | £1,654.00 | £1,671.00 | £1,635.00 | £1,637.50 | 10 888 614 |
| Apr 03, 2024 | £1,661.50 | £1,665.00 | £1,640.00 | £1,654.00 | 5 373 223 |
| Apr 02, 2024 | £1,708.60 | £1,708.60 | £1,708.60 | £1,708.60 | 0 |
| Mar 28, 2024 | £1,701.60 | £1,713.00 | £1,699.21 | £1,708.60 | 7 547 306 |
