GSK Plc (GS71)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.285 | -1.69390787519 | 16.825 | 17.05 | 16.5 | 35124 | 16.92618169 | DE |
| 4 | 0.215 | 1.31699846861 | 16.325 | 17.05 | 15.43 | 29651 | 16.35898045 | DE |
| 12 | -0.475 | -2.79165442257 | 17.015 | 18 | 15.43 | 31643 | 16.32188818 | DE |
| 26 | -1.47 | -8.16213214881 | 18.01 | 19.985 | 15.43 | 24859 | 17.08663619 | DE |
| 52 | -2.286 | -12.14278126 | 18.826 | 21.26 | 15.43 | 20893 | 17.96445137 | DE |
| 156 | -3.91 | -19.119804401 | 20.45 | 21.26 | 14.722 | 42083 | 16.92523511 | DE |
| 260 | -3.91 | -19.119804401 | 20.45 | 21.26 | 14.722 | 42083 | 16.92523511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 16.97 | -0.05 | -0.29 | 16.899999 | 17.05 | 16.85 | 23474 |
| 1738358820 | 17.02 | 0.11 | 0.65 | 16.975 | 17.05 | 16.84 | 10633 |
| 1738272420 | 16.91 | 0.07 | 0.39 | 16.8 | 16.92 | 16.67 | 23273 |
| 1738186020 | 16.845 | -0.08 | -0.47 | 17.015 | 17.015 | 16.665 | 18873 |
| 1738099620 | 16.925 | 0.14 | 0.83 | 16.825 | 17.035 | 16.684999 | 99368 |
| 1738013220 | 16.785 | 0.57 | 3.48 | 16.2 | 16.895 | 16.155 | 40080 |
| 1737754020 | 16.219999 | -0.13 | -0.80 | 16.344999 | 16.344999 | 16.184999 | 21496 |
| 1737667620 | 16.35 | 0.32 | 2.00 | 16.059999 | 16.35 | 16.015 | 18060 |
| 1737581220 | 16.03 | -0.24 | -1.51 | 16.295 | 16.295 | 16.03 | 12201 |
| 1737494820 | 16.274999 | 0.18 | 1.15 | 16.09 | 16.28 | 15.86 | 25834 |
| 1737408420 | 16.09 | -0.24 | -1.47 | 16.395 | 16.395 | 16.085 | 19711 |
| 1737149220 | 16.329999 | 0.15 | 0.93 | 16.29 | 16.39 | 16.135 | 31774 |
| 1737062820 | 16.18 | 0.18 | 1.13 | 16.129999 | 16.2 | 15.92 | 22849 |
| 1736976420 | 16 | 0.39 | 2.47 | 15.585 | 16 | 15.58 | 21906 |
| 1736890020 | 15.615 | -0.44 | -2.77 | 16.094999 | 16.094999 | 15.43 | 104950 |
| 1736803620 | 16.059999 | -0.05 | -0.31 | 16.045 | 16.11 | 15.945 | 25340 |
| 1736544420 | 16.11 | -0.04 | -0.25 | 16.114999 | 16.295 | 16.02 | 10388 |
| 1736458020 | 16.149999 | -0.3 | -1.79 | 16.329999 | 16.379999 | 16.149999 | 29930 |
| 1736371620 | 16.445 | -0.14 | -0.84 | 16.51 | 16.51 | 16.25 | 15088 |
| 1736285220 | 16.585 | 0.19 | 1.13 | 16.325 | 16.594999 | 16.235 | 17796 |
| 1736198820 | 16.399999 | 0.01 | 0.09 | 16.344999 | 16.43 | 16.085 | 25050 |
| 1735939620 | 16.385 | -0.2 | -1.21 | 16.625 | 16.625 | 16.254999 | 8253 |
| 1735853220 | 16.585 | 0.24 | 1.47 | 16.285 | 16.629999 | 16.274999 | 16948 |
| 1735594020 | 16.344999 | -0.05 | -0.27 | 16.344999 | 16.42 | 16.305 | 10446 |
| 1735334820 | 16.39 | 0.15 | 0.92 | 16.265 | 16.415 | 16.26 | 17715 |
| 1734989220 | 16.239999 | 0.13 | 0.81 | 16.02 | 16.295 | 15.905 | 24376 |
| 1734730020 | 16.11 | -0.13 | -0.77 | 16.175 | 16.215 | 15.83 | 30962 |
| 1734643620 | 16.235 | 0.02 | 0.09 | 16.23 | 16.329999 | 16.059999 | 18481 |
| 1734557220 | 16.219999 | -0.07 | -0.43 | 16.37 | 16.39 | 16.2 | 27520 |
| 1734470820 | 16.29 | 0.25 | 1.56 | 15.9 | 16.399999 | 15.895 | 36929 |
| 1734384420 | 16.04 | -0.21 | -1.26 | 16.059999 | 16.204999 | 15.91 | 41420 |
| 1734125220 | 16.245 | -0.09 | -0.55 | 16.325 | 16.325 | 16.05 | 24480 |
| 1734038820 | 16.335 | -0.18 | -1.09 | 16.305 | 16.399999 | 16.28 | 26909 |
| 1733952420 | 16.515 | -0.29 | -1.70 | 16.805 | 16.805 | 16.454999 | 24118 |
| 1733866020 | 16.8 | -0.08 | -0.44 | 16.84 | 17.045 | 16.8 | 23600 |
| 1733779620 | 16.875 | 0.6 | 3.69 | 16.344999 | 16.875 | 16.344999 | 33209 |
| 1733520420 | 16.274999 | -0.04 | -0.25 | 16.254999 | 16.46 | 16.18 | 27811 |
| 1733434020 | 16.315 | -0.11 | -0.64 | 16.355 | 16.504999 | 16.145 | 31740 |
| 1733347620 | 16.42 | -0.17 | -0.99 | 16.475 | 16.585 | 16.355 | 19451 |
| 1733261220 | 16.585 | 0.2 | 1.19 | 16.375 | 16.675 | 16.28 | 31211 |
| 1733174820 | 16.39 | 0.17 | 1.05 | 16.25 | 16.41 | 16.1 | 95188 |
| 1732915620 | 16.219999 | -0.14 | -0.83 | 16.32 | 16.32 | 16.045 | 25431 |
| 1732829220 | 16.355 | 0.15 | 0.93 | 16.325 | 16.364999 | 16.129999 | 50364 |
| 1732742820 | 16.204999 | -0.09 | -0.55 | 16.21 | 16.32 | 16.11 | 13164 |
| 1732656420 | 16.295 | 0.01 | 0.06 | 16.25 | 16.34 | 16.065 | 25957 |
| 1732570020 | 16.285 | -0.03 | -0.18 | 16.29 | 16.364999 | 16.125 | 20703 |
| 1732310820 | 16.315 | 0.35 | 2.16 | 15.965 | 16.344999 | 15.955 | 22642 |
| 1732224420 | 15.97 | 0.06 | 0.35 | 15.985 | 15.995 | 15.785 | 13574 |
| 1732138020 | 15.915 | 0.06 | 0.38 | 15.86 | 15.995 | 15.75 | 22286 |
| 1732051620 | 15.855 | -0.05 | -0.28 | 15.87 | 15.95 | 15.65 | 38984 |
| 1731965220 | 15.9 | -0.03 | -0.16 | 15.9 | 15.97 | 15.7 | 52273 |
| 1731705960 | 15.925 | -0.39 | -2.39 | 16.18 | 16.18 | 15.555 | 102944 |
| 1731619560 | 16.315 | -0.36 | -2.16 | 16.35 | 18 | 16.3 | 44386 |
| 1731533160 | 16.675 | -0.09 | -0.54 | 16.614999 | 16.739999 | 16.43 | 66852 |
| 1731446820 | 16.765 | -0.42 | -2.42 | 17.015 | 17.075 | 16.54 | 52562 |
| 1731360420 | 17.18 | 0.27 | 1.60 | 16.905 | 17.204999 | 16.905 | 24184 |
| 1731101220 | 16.91 | 0 | 0.03 | 16.895 | 16.975 | 16.62 | 16149 |
| 1731014760 | 16.905 | 0.19 | 1.11 | 16.754999 | 16.934999 | 16.61 | 57168 |
| 1730928360 | 16.719999 | -0.24 | -1.39 | 17.1 | 17.175 | 16.64 | 69369 |
| 1730841960 | 16.954999 | -0.02 | -0.12 | 16.989999 | 17.05 | 16.754999 | 21005 |
| 1730755560 | 16.975 | -0.07 | -0.41 | 17.024999 | 17.12 | 16.975 | 16662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
