GSK Plc (GS71)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.240001 | 1.49440233465 | 16.059999 | 16.399999 | 15.83 | 31062 | 16.16849609 | DE |
| 4 | 0.01 | 0.061387354205 | 16.29 | 17.045 | 15.83 | 31432 | 16.35388296 | DE |
| 12 | -2.125 | -11.5332428765 | 18.425 | 18.899999 | 15.555 | 32453 | 16.87483914 | DE |
| 26 | -2.555 | -13.5507822859 | 18.855 | 19.985 | 15.555 | 22589 | 17.42779287 | DE |
| 52 | -0.454 | -2.70980064462 | 16.754 | 21.26 | 15.555 | 20378 | 18.18073352 | DE |
| 156 | -4.15 | -20.293398533 | 20.45 | 21.26 | 14.722 | 42800 | 16.9408284 | DE |
| 260 | -4.15 | -20.293398533 | 20.45 | 21.26 | 14.722 | 42800 | 16.9408284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20103 |
| 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 |
| 1730496360 | 17.045 | 0.06 | 0.35 | 16.78 | 17.329999 | 16.78 | 29797 |
| 1730409960 | 16.985 | -0.16 | -0.90 | 17.055 | 17.105 | 16.575 | 30532 |
| 1730323560 | 17.14 | -0.56 | -3.19 | 17.605 | 17.68 | 16.715 | 75803 |
| 1730237160 | 17.704999 | 0.11 | 0.63 | 17.635 | 17.77 | 17.559999 | 14988 |
| 1730150760 | 17.595 | 0.18 | 1.06 | 17.3 | 17.649999 | 17.3 | 18950 |
| 1729888020 | 17.41 | -0.11 | -0.60 | 17.585 | 17.595 | 17.364999 | 24853 |
| 1729801560 | 17.515 | -0.08 | -0.45 | 17.645 | 17.68 | 17.505 | 14894 |
| 1729715160 | 17.595 | -0.06 | -0.34 | 17.555 | 17.665 | 17.425 | 12369 |
| 1729628760 | 17.655 | -0.06 | -0.31 | 17.655 | 17.655 | 17.41 | 27661 |
| 1729542360 | 17.71 | -0.11 | -0.59 | 17.825 | 17.825 | 17.614999 | 15155 |
| 1729283160 | 17.815 | -0.27 | -1.49 | 18.105 | 18.105 | 17.68 | 38608 |
| 1729196760 | 18.085 | 0.09 | 0.47 | 18 | 18.135 | 17.91 | 18610 |
| 1729110360 | 18 | -0.07 | -0.36 | 18.05 | 18.065 | 17.78 | 16329 |
| 1729023960 | 18.065 | 0.02 | 0.08 | 18.045 | 18.065 | 17.84 | 24119 |
| 1728937620 | 18.05 | 0.27 | 1.52 | 17.92 | 18.075 | 17.82 | 25057 |
| 1728678360 | 17.78 | -0.22 | -1.22 | 17.965 | 17.995 | 17.675 | 21093 |
| 1728591960 | 18 | -0.54 | -2.91 | 18.625 | 18.715 | 17.989999 | 49242 |
| 1728505560 | 18.54 | 1.15 | 6.58 | 17.395 | 18.899999 | 17.309999 | 90450 |
| 1728419160 | 17.395 | -0.16 | -0.88 | 17.51 | 17.649999 | 17.35 | 22772 |
| 1728332760 | 17.55 | -0.05 | -0.26 | 17.595 | 17.795 | 17.524999 | 19946 |
| 1728073560 | 17.595 | 0.15 | 0.89 | 17.575 | 17.635 | 17.26 | 31998 |
| 1727987220 | 17.44 | -0.64 | -3.54 | 18.005 | 18.005 | 17.385 | 30769 |
| 1727900820 | 18.079999 | -0.02 | -0.11 | 18.114999 | 18.265 | 18.01 | 7797 |
| 1727814420 | 18.1 | -0.24 | -1.28 | 18.42 | 18.5 | 17.92 | 18125 |
| 1727728020 | 18.335 | -0.1 | -0.52 | 18.425 | 18.485 | 18.23 | 17557 |
| 1727468760 | 18.43 | 0.2 | 1.12 | 18.375 | 18.51 | 18.255 | 14741 |
| 1727382360 | 18.225 | 0.03 | 0.14 | 18.375 | 18.454999 | 18.204999 | 7608 |
| 1727295960 | 18.2 | -0.21 | -1.11 | 18.345 | 18.45 | 18.2 | 7974 |
| 1727209560 | 18.405 | -0.06 | -0.32 | 18.425 | 18.535 | 18.3 | 8406 |
| 1727123160 | 18.465 | 0.12 | 0.65 | 18.335 | 18.515 | 18.295 | 11128 |
| 1726864020 | 18.345 | -0.46 | -2.42 | 18.665 | 18.75 | 18.204999 | 14556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
