1,370.00p-3.00 (-0.22%)07 Aug 2025, 11:20
Gsk PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 6, 2025 | 1395.00p | 1397.50p | 1371.50p | 1373.00p | 7,134,923 |
Aug 5, 2025 | 1412.50p | 1413.50p | 1387.50p | 1397.00p | 6,715,381 |
Aug 4, 2025 | 1402.50p | 1405.50p | 1383.50p | 1398.50p | 7,424,856 |
Aug 1, 2025 | 1388.00p | 1413.50p | 1388.00p | 1396.50p | 8,562,116 |
Jul 31, 2025 | 1459.50p | 1462.00p | 1404.50p | 1418.00p | 14,502,769 |
Jul 30, 2025 | 1424.50p | 1464.00p | 1385.50p | 1462.50p | 11,478,290 |
Jul 29, 2025 | 1394.00p | 1406.00p | 1385.00p | 1397.00p | 7,579,505 |
Jul 28, 2025 | 1417.50p | 1419.00p | 1391.00p | 1398.00p | 7,412,838 |
Jul 25, 2025 | 1392.00p | 1407.22p | 1386.50p | 1392.50p | 4,945,598 |
Jul 24, 2025 | 1377.00p | 1404.00p | 1374.00p | 1390.50p | 8,056,479 |
Jul 23, 2025 | 1370.00p | 1377.13p | 1364.50p | 1371.50p | 9,105,955 |
Jul 22, 2025 | 1343.50p | 1359.50p | 1337.50p | 1347.50p | 6,468,572 |
Jul 21, 2025 | 1351.69p | 1358.50p | 1337.00p | 1344.00p | 7,097,180 |
Jul 18, 2025 | 1320.00p | 1361.50p | 1315.00p | 1348.00p | 17,187,294 |
Jul 17, 2025 | 1410.00p | 1422.00p | 1403.00p | 1413.00p | 9,609,826 |
Jul 16, 2025 | 1403.00p | 1431.50p | 1398.00p | 1421.50p | 7,539,555 |
Jul 15, 2025 | 1419.50p | 1495.50p | 1401.50p | 1402.50p | 13,459,931 |
Jul 14, 2025 | 1407.00p | 1426.00p | 1405.50p | 1424.50p | 6,480,862 |
Jul 11, 2025 | 1455.50p | 1457.00p | 1405.00p | 1408.50p | 8,542,394 |
Jul 10, 2025 | 1429.00p | 1462.50p | 1429.00p | 1454.50p | 7,057,049 |
Jul 9, 2025 | 1407.00p | 1430.50p | 1403.50p | 1425.00p | 7,848,611 |
Jul 8, 2025 | 1392.00p | 1417.50p | 1388.00p | 1414.00p | 6,247,440 |
Jul 7, 2025 | 1401.50p | 1405.50p | 1387.00p | 1395.50p | 5,518,641 |
Jul 4, 2025 | 1390.00p | 1416.00p | 1388.00p | 1405.00p | 4,005,881 |
Jul 3, 2025 | 1405.50p | 1413.00p | 1380.50p | 1394.00p | 7,926,084 |
Jul 2, 2025 | 1411.50p | 1415.58p | 1402.50p | 1409.50p | 12,624,524 |
Jul 1, 2025 | 1385.00p | 1415.50p | 1383.86p | 1412.50p | 11,687,307 |
Jun 30, 2025 | 1394.50p | 1406.00p | 1385.00p | 1390.00p | 8,874,664 |
Jun 27, 2025 | 1393.50p | 1411.50p | 1393.50p | 1405.50p | 4,971,977 |
Jun 26, 2025 | 1395.50p | 1405.50p | 1389.50p | 1395.00p | 12,916,831 |
Jun 25, 2025 | 1405.50p | 1414.92p | 1394.50p | 1394.50p | 6,551,029 |
Jun 24, 2025 | 1410.00p | 1423.50p | 1403.36p | 1410.00p | 13,353,271 |
Jun 23, 2025 | 1401.00p | 1415.50p | 1398.00p | 1403.00p | 10,650,109 |
Jun 20, 2025 | 1440.50p | 1445.50p | 1400.00p | 1402.50p | 24,023,738 |
Jun 19, 2025 | 1432.50p | 1443.94p | 1424.00p | 1435.00p | 5,124,382 |
Jun 18, 2025 | 1464.50p | 1470.50p | 1443.50p | 1449.50p | 8,649,492 |
Jun 17, 2025 | 1482.50p | 1485.50p | 1464.86p | 1480.00p | 12,363,192 |
Jun 16, 2025 | 1498.50p | 1507.00p | 1485.00p | 1485.50p | 9,117,271 |
Jun 13, 2025 | 1536.50p | 1554.50p | 1509.00p | 1511.50p | 9,549,960 |
Jun 12, 2025 | 1525.50p | 1557.00p | 1523.50p | 1549.50p | 7,395,989 |
Jun 11, 2025 | 1516.00p | 1528.50p | 1508.00p | 1523.00p | 15,815,612 |
Jun 10, 2025 | 1500.50p | 1512.00p | 1491.50p | 1508.50p | 17,136,734 |
Jun 9, 2025 | 1512.50p | 1517.07p | 1503.50p | 1509.00p | 3,847,004 |
Jun 6, 2025 | 1509.50p | 1521.50p | 1504.00p | 1513.00p | 7,337,013 |
Jun 5, 2025 | 1500.00p | 1513.00p | 1492.50p | 1512.00p | 6,136,545 |
Jun 4, 2025 | 1483.50p | 1501.00p | 1476.50p | 1494.00p | 5,213,601 |
Jun 3, 2025 | 1512.50p | 1518.50p | 1475.75p | 1485.00p | 9,061,321 |
Jun 2, 2025 | 1513.00p | 1527.00p | 1506.50p | 1517.00p | 9,108,119 |
May 30, 2025 | 1463.50p | 1517.00p | 1459.00p | 1507.00p | 23,132,350 |
May 29, 2025 | 1451.00p | 1459.00p | 1434.00p | 1456.00p | 6,679,720 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 232.80 | 14.01 |
Intercontinental Hotels Group PLC | 9,304.00 | 7.19 |
Serco Group PLC | 223.80 | 6.88 |
Ocado Group PLC | 368.03 | 5.03 |
Bridgepoint Group PLC | 344.80 | 3.86 |
Wizz Air Holdings PLC | 1,368.94 | 2.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Morgan Advanced Materials PLC | 195.00 | -13.53 |
Hikma Pharmaceuticals PLC | 1,745.00 | -7.38 |
Babcock International Group PLC | 961.75 | -4.40 |
Bae Systems PLC | 1,781.50 | -4.12 |
Chemring Group PLC | 532.00 | -3.45 |
Man Group PLC | 160.70 | -3.13 |