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 | -0.365 | -1.90005205622 | 19.21 | 19.23 | 18.675 | 10128 | 19.005543 | DE |
| 4 | -2.075 | -9.91873804971 | 20.92 | 21 | 18.575 | 15346 | 19.29425939 | DE |
| 12 | -1.15 | -5.75143785946 | 19.995 | 21.26 | 18.255 | 14655 | 19.60442309 | DE |
| 26 | 2.279 | 13.7570928408 | 16.566 | 21.26 | 16.542 | 18035 | 19.1324762 | DE |
| 52 | 3.047 | 19.2872515508 | 15.798 | 21.26 | 15.3 | 23525 | 17.37384344 | DE |
| 156 | -1.605 | -7.84841075795 | 20.45 | 21.26 | 14.722 | 48180 | 16.87971103 | DE |
| 260 | -1.605 | -7.84841075795 | 20.45 | 21.26 | 14.722 | 48180 | 16.87971103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 19.02 | -0.12 | -0.63 | 19.135 | 19.2 | 18.995 | 14209 |
| 1718828820 | 19.14 | 0.05 | 0.24 | 18.92 | 19.23 | 18.92 | 8963 |
| 1718742360 | 19.095 | 0.14 | 0.74 | 19 | 19.14 | 18.96 | 4988 |
| 1718656020 | 18.954999 | 0.09 | 0.48 | 19.12 | 19.12 | 18.795 | 14474 |
| 1718396820 | 18.864999 | -0.23 | -1.20 | 19.21 | 19.21 | 18.864999 | 8006 |
| 1718310420 | 19.095 | 0.05 | 0.26 | 19.105 | 19.155 | 18.88 | 8676 |
| 1718224020 | 19.045 | -0.22 | -1.12 | 19.274999 | 19.274999 | 18.915 | 8803 |
| 1718137620 | 19.26 | 0.24 | 1.26 | 19.155 | 19.345 | 19.114999 | 7283 |
| 1718051220 | 19.02 | -0.17 | -0.89 | 19.184999 | 19.215 | 19.02 | 9439 |
| 1717792020 | 19.19 | -0.02 | -0.10 | 19.21 | 19.21 | 18.95 | 13110 |
| 1717705620 | 19.21 | -0.27 | -1.36 | 19.524999 | 19.524999 | 19.114999 | 6197 |
| 1717619220 | 19.475 | 0.54 | 2.85 | 19.045 | 19.52 | 19.03 | 28181 |
| 1717532820 | 18.934999 | 0.14 | 0.77 | 18.665 | 19.18 | 18.645 | 20294 |
| 1717446420 | 18.79 | -1.69 | -8.25 | 20.3 | 20.3 | 18.575 | 84074 |
| 1717187220 | 20.48 | 0.19 | 0.94 | 20.309999 | 20.739999 | 20.2 | 11535 |
| 1717100820 | 20.29 | -0.19 | -0.93 | 20.45 | 20.5 | 20.29 | 2633 |
| 1717014420 | 20.48 | 0.09 | 0.44 | 20.329999 | 20.5 | 20.329999 | 5839 |
| 1716928020 | 20.39 | -0.25 | -1.21 | 20.55 | 20.78 | 20.39 | 19384 |
| 1716841560 | 20.64 | -0.21 | -1.01 | 20.76 | 21 | 20.25 | 10581 |
| 1716582420 | 20.85 | -0.11 | -0.52 | 20.92 | 21 | 20.77 | 8040 |
| 1716496020 | 20.96 | 0.05 | 0.24 | 21.14 | 21.26 | 20.8 | 11904 |
| 1716409620 | 20.91 | 0.46 | 2.25 | 20.45 | 21 | 20.34 | 22908 |
| 1716323160 | 20.45 | -0.38 | -1.82 | 20.39 | 20.98 | 20.3 | 25085 |
| 1716236760 | 20.829999 | 0.19 | 0.92 | 20.42 | 20.829999 | 20.42 | 4727 |
| 1715977620 | 20.64 | -0.05 | -0.24 | 20.63 | 20.77 | 20.579999 | 9686 |
| 1715891220 | 20.69 | -0.18 | -0.86 | 20.69 | 21 | 20.6 | 13641 |
| 1715804820 | 20.87 | -0.11 | -0.52 | 20.95 | 21.19 | 20.67 | 25544 |
| 1715718420 | 20.98 | 0.17 | 0.82 | 20.899999 | 21.07 | 20.87 | 20066 |
| 1715631960 | 20.809999 | 0.04 | 0.19 | 20.84 | 21.05 | 20.809999 | 19813 |
| 1715372820 | 20.77 | 0.15 | 0.73 | 20.72 | 20.899999 | 20.64 | 15184 |
| 1715286420 | 20.62 | 0.11 | 0.54 | 20.54 | 20.72 | 20.54 | 2208 |
| 1715200020 | 20.51 | -0.04 | -0.19 | 20.6 | 20.62 | 20.51 | 10267 |
| 1715113620 | 20.55 | 0.55 | 2.75 | 20.059999 | 20.61 | 20.03 | 22886 |
| 1715027220 | 20 | -0.25 | -1.23 | 20.13 | 20.3 | 19.92 | 12458 |
| 1714768020 | 20.25 | 0.03 | 0.15 | 20.12 | 20.3 | 20.12 | 20421 |
| 1714681560 | 20.22 | 0.59 | 3.01 | 19.69 | 20.22 | 19.69 | 34405 |
| 1714508820 | 19.63 | 0.23 | 1.19 | 19.425 | 19.69 | 19.425 | 9789 |
| 1714422420 | 19.399999 | 0.14 | 0.75 | 19.385 | 19.635 | 19.274999 | 12477 |
| 1714163220 | 19.255 | 0.15 | 0.79 | 19.13 | 19.38 | 19.079999 | 8669 |
| 1714076820 | 19.105 | 0.27 | 1.43 | 18.829999 | 19.325 | 18.829999 | 9034 |
| 1713990420 | 18.835 | -0.37 | -1.90 | 19.195 | 19.295 | 18.8 | 5328 |
| 1713903960 | 19.2 | 0.22 | 1.19 | 18.835 | 19.2 | 18.73 | 9061 |
| 1713817560 | 18.975 | 0.36 | 1.91 | 18.625 | 19.065 | 18.5 | 8369 |
| 1713558420 | 18.62 | 0.2 | 1.09 | 18.305 | 18.649999 | 18.255 | 28133 |
| 1713472020 | 18.42 | -0.03 | -0.16 | 18.545 | 18.635 | 18.305 | 9488 |
| 1713385620 | 18.45 | -0.31 | -1.63 | 18.655 | 18.855 | 18.405 | 9513 |
| 1713299220 | 18.755 | -0.29 | -1.52 | 19.024999 | 19.024999 | 18.665 | 15104 |
| 1713212820 | 19.045 | 0.02 | 0.08 | 18.989999 | 19.3 | 18.96 | 11005 |
| 1712953620 | 19.03 | 0.03 | 0.16 | 18.989999 | 19.345 | 18.989999 | 10399 |
| 1712867220 | 19 | 0.12 | 0.64 | 19.024999 | 19.059999 | 18.93 | 3026 |
| 1712780760 | 18.88 | 0.13 | 0.69 | 18.85 | 18.91 | 18.774999 | 6336 |
| 1712694360 | 18.75 | 0.09 | 0.46 | 18.614999 | 18.875 | 18.614999 | 17713 |
| 1712607960 | 18.665 | -0.16 | -0.88 | 18.795 | 18.985 | 18.665 | 12202 |
| 1712348820 | 18.829999 | 0.33 | 1.81 | 18.7 | 18.98 | 18.59 | 16222 |
| 1712262360 | 18.495 | -0.61 | -3.17 | 19.09 | 19.465 | 18.495 | 19449 |
| 1712175960 | 19.1 | -0.37 | -1.88 | 19.385 | 19.385 | 19.07 | 18547 |
| 1712089560 | 19.465 | -0.54 | -2.68 | 19.995 | 19.995 | 19.22 | 17373 |
| 1711661160 | 20 | 0.35 | 1.78 | 19.598 | 20.024999 | 19.598 | 34816 |
| 1711574820 | 19.649999 | -0.02 | -0.12 | 19.704 | 19.902 | 19.643999 | 14679 |
| 1711488360 | 19.674 | -0.06 | -0.32 | 19.678 | 19.8 | 19.566 | 21819 |
| 1711401960 | 19.738 | 0.19 | 0.95 | 19.626 | 19.8 | 19.596 | 9203 |
| 1711142760 | 19.552 | 0.06 | 0.30 | 19.314 | 19.722 | 19.314 | 10917 |
| 1711056360 | 19.494 | 0.39 | 2.06 | 19.123999 | 19.598 | 19.123999 | 12864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
