XLON:GSK
GlaxoSmithKline plc Stock Price (Quote)
£1,775.00
-8.50 (-0.477%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £1,575.00 | £1,823.50 | Friday, 17th May 2024 GSK.L stock ended at £1,775.00. This is 0.477% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.85% from a day low at £1,764.50 to a day high of £1,779.50. |
90 days | £1,575.00 | £1,823.50 | |
52 weeks | £1,302.60 | £1,823.50 |
Date | Open | High | Low | Close | Volume |
Jan 30, 2024 | £1,532.20 | £1,555.80 | £1,530.00 | £1,537.80 | 5 190 432 |
Jan 29, 2024 | £1,541.20 | £1,552.60 | £1,532.40 | £1,533.60 | 3 942 654 |
Jan 26, 2024 | £1,531.00 | £1,549.00 | £1,531.00 | £1,537.00 | 7 066 032 |
Jan 25, 2024 | £1,542.40 | £1,549.40 | £1,518.40 | £1,521.20 | 6 789 568 |
Jan 24, 2024 | £1,550.40 | £1,559.20 | £1,538.80 | £1,554.80 | 8 998 900 |
Jan 23, 2024 | £1,554.80 | £1,558.60 | £1,536.60 | £1,554.20 | 11 751 890 |
Jan 22, 2024 | £1,562.80 | £1,562.80 | £1,533.40 | £1,555.80 | 6 704 340 |
Jan 19, 2024 | £1,560.60 | £1,564.20 | £1,549.40 | £1,563.60 | 11 423 396 |
Jan 18, 2024 | £1,570.40 | £1,573.20 | £1,550.20 | £1,555.60 | 6 780 156 |
Jan 17, 2024 | £1,569.80 | £1,583.80 | £1,563.57 | £1,575.60 | 5 518 027 |
Jan 16, 2024 | £1,591.20 | £1,594.20 | £1,570.40 | £1,581.80 | 8 327 135 |
Jan 15, 2024 | £1,575.80 | £1,585.50 | £1,569.40 | £1,580.00 | 7 374 690 |
Jan 12, 2024 | £1,560.20 | £1,578.40 | £1,558.20 | £1,573.00 | 3 409 010 |
Jan 11, 2024 | £1,571.00 | £1,581.80 | £1,539.00 | £1,556.40 | 10 193 618 |
Jan 10, 2024 | £1,568.00 | £1,573.20 | £1,561.40 | £1,570.80 | 3 676 646 |
Jan 09, 2024 | £1,550.00 | £1,578.00 | £1,547.40 | £1,576.20 | 5 378 638 |
Jan 08, 2024 | £1,539.00 | £1,549.00 | £1,537.60 | £1,549.00 | 7 173 939 |
Jan 05, 2024 | £1,537.60 | £1,554.60 | £1,529.20 | £1,541.20 | 4 961 052 |
Jan 04, 2024 | £1,531.00 | £1,539.80 | £1,512.40 | £1,539.80 | 6 016 884 |
Jan 03, 2024 | £1,509.80 | £1,521.00 | £1,498.40 | £1,520.40 | 7 563 746 |
Jan 02, 2024 | £1,460.20 | £1,480.70 | £1,453.20 | £1,479.80 | 8 260 908 |
Dec 29, 2023 | £1,456.00 | £1,473.38 | £1,450.20 | £1,450.20 | 1 582 391 |
Dec 28, 2023 | £1,449.60 | £1,449.60 | £1,449.60 | £1,449.60 | 0 |
Dec 27, 2023 | £1,449.80 | £1,464.60 | £1,445.60 | £1,449.60 | 1 979 701 |
Dec 22, 2023 | £1,450.40 | £1,469.95 | £1,447.80 | £1,449.60 | 1 620 611 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GSK.L stock historical prices to predict future price movements?
Trend Analysis: Examine the GSK.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GSK.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.