La bourse est fermée

GSK plc (GSK.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 653,00+12,50 (+0,76 %)
À la clôture : 04:35PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 638,501 655,501 633,991 653,001 653,003 990 452
25 avr. 20241 642,001 656,501 635,001 640,501 640,505 919 718
24 avr. 20241 656,501 661,501 635,501 636,001 636,004 326 760
23 avr. 20241 650,501 656,001 636,501 651,001 651,004 662 620
22 avr. 20241 618,001 647,501 610,501 639,501 639,507 020 161
19 avr. 20241 579,501 600,001 575,001 599,001 599,005 148 976
18 avr. 20241 593,001 600,241 580,001 583,501 583,505 914 111
17 avr. 20241 598,001 603,001 576,501 590,001 590,007 387 601
16 avr. 20241 626,501 627,381 594,501 610,501 610,508 908 709
15 avr. 20241 638,501 648,001 631,001 643,501 643,505 188 791
12 avr. 20241 631,501 651,751 628,501 643,501 643,506 715 126
11 avr. 20241 618,501 642,001 617,501 629,001 629,008 322 643
10 avr. 20241 625,501 628,001 606,501 621,001 621,006 449 550
09 avr. 20241 612,001 617,991 605,501 616,001 616,007 799 267
08 avr. 20241 629,001 629,991 616,001 620,001 620,004 647 859
05 avr. 20241 612,001 629,501 593,501 629,501 629,507 466 898
04 avr. 20241 654,001 671,001 635,001 637,501 637,5011 770 745
03 avr. 20241 661,501 665,001 640,001 654,001 654,007 984 399
02 avr. 20241 653,001 693,001 651,501 663,001 663,007 111 465
28 mars 20241 701,601 713,001 699,211 708,601 708,609 621 623
27 mars 20241 700,001 706,201 681,201 705,201 705,204 757 689
26 mars 20241 695,201 701,001 686,401 697,801 697,807 986 785
25 mars 20241 683,001 694,601 679,401 694,601 694,606 432 415
22 mars 20241 678,401 694,001 678,401 686,801 686,8010 423 834
21 mars 20241 641,801 681,401 638,601 673,801 673,805 122 293
20 mars 20241 664,001 667,801 645,201 646,801 646,805 685 655
19 mars 20241 662,001 666,601 655,601 664,401 664,4011 400 832
18 mars 20241 656,401 663,601 644,801 660,801 660,809 509 166
15 mars 20241 687,801 692,201 646,401 649,601 649,6019 016 987
14 mars 20241 700,001 700,001 679,401 687,801 687,805 252 450
13 mars 20241 685,401 696,201 680,801 695,201 695,209 359 088
12 mars 20241 681,401 688,801 676,401 685,201 685,204 862 779
11 mars 20241 683,401 687,801 661,201 675,001 675,0016 453 603
08 mars 20241 697,001 699,601 668,801 673,001 673,006 540 303
07 mars 20241 699,801 719,801 691,811 711,201 711,2010 180 509
06 mars 20241 670,401 675,401 657,601 673,201 673,206 060 100
05 mars 20241 678,601 685,401 669,601 683,401 683,405 081 612
04 mars 20241 677,201 678,401 658,801 667,801 667,805 099 927
01 mars 20241 667,201 667,601 648,801 661,801 661,809 285 033
29 févr. 20241 674,801 699,201 664,431 664,601 664,6013 427 236
28 févr. 20241 682,201 686,401 666,401 669,801 669,8018 095 433
27 févr. 20241 666,001 676,801 661,001 671,001 671,006 051 074
26 févr. 20241 672,801 685,201 667,401 674,601 674,607 089 800
23 févr. 20241 668,201 676,001 666,201 672,401 672,4014 948 226
22 févr. 20241 652,801 668,801 645,001 668,801 668,8011 409 135
22 févr. 202416 Dividende
21 févr. 20241 660,601 666,001 655,401 661,001 645,005 008 158
20 févr. 20241 669,001 685,001 655,231 677,801 661,647 854 112
19 févr. 20241 676,401 680,001 659,001 669,201 653,129 619 953
16 févr. 20241 662,001 679,401 655,601 676,401 660,2511 116 560
15 févr. 20241 666,201 670,801 652,201 663,001 646,984 310 792
14 févr. 20241 670,001 682,601 663,401 668,001 651,936 152 989
13 févr. 20241 644,601 659,401 632,401 641,801 625,9815 292 856
12 févr. 20241 659,801 659,801 621,801 626,401 610,7311 953 062
09 févr. 20241 658,601 669,001 654,201 660,001 644,0115 711 890
08 févr. 20241 669,001 674,401 645,401 651,001 635,107 529 989
07 févr. 20241 657,801 672,631 647,601 672,601 656,497 619 689
06 févr. 20241 657,201 670,801 643,401 653,001 637,085 042 092
05 févr. 20241 624,801 670,101 621,011 662,601 646,5812 160 208
02 févr. 20241 598,601 612,401 575,001 611,201 595,6813 838 549
01 févr. 20241 582,801 603,201 560,601 586,201 570,9222 807 519
31 janv. 20241 535,001 622,601 514,801 568,001 552,9015 583 461
30 janv. 20241 532,201 555,801 530,001 537,801 522,997 302 953
29 janv. 20241 541,201 552,601 532,401 533,601 518,835 988 660
26 janv. 20241 531,001 549,001 531,001 537,001 522,197 066 032
25 janv. 20241 542,401 549,401 518,401 521,201 506,556 789 568
24 janv. 20241 550,401 559,201 538,801 554,801 539,828 998 900
23 janv. 20241 554,801 558,601 536,601 554,201 539,2311 751 890
22 janv. 20241 562,801 562,801 533,401 555,801 540,816 704 340
19 janv. 20241 560,601 564,201 549,401 563,601 548,5412 590 707
18 janv. 20241 570,401 573,201 550,201 555,601 540,627 677 731
17 janv. 20241 569,801 583,801 563,571 575,601 560,427 758 321
16 janv. 20241 591,201 594,201 570,401 581,801 566,569 469 587
15 janv. 20241 582,001 585,501 569,401 580,001 564,789 835 429
12 janv. 20241 560,201 578,401 558,201 573,001 557,855 260 876
11 janv. 20241 571,001 581,801 539,001 556,401 541,4111 024 129
10 janv. 20241 568,001 573,201 561,401 570,801 555,674 041 183
09 janv. 20241 550,001 578,001 547,401 576,201 561,029 926 867
08 janv. 20241 539,001 549,001 537,601 549,001 534,087 772 803
05 janv. 20241 537,601 554,601 529,201 541,201 526,356 314 510
04 janv. 20241 531,001 539,801 512,401 539,801 524,976 947 561
03 janv. 20241 509,801 521,001 498,401 520,401 505,759 308 004
02 janv. 20241 460,201 480,701 453,201 479,801 465,5510 462 801
29 déc. 20231 456,001 473,381 450,201 450,201 436,231 660 073
28 déc. 20231 452,001 465,001 448,401 461,201 447,122 535 777
27 déc. 20231 449,801 464,601 445,601 449,601 435,642 222 034
22 déc. 20231 450,401 469,951 447,801 449,601 435,641 853 367
21 déc. 20231 440,801 458,801 432,001 450,001 436,038 395 369
20 déc. 20231 445,801 464,671 424,201 445,201 431,289 411 480
19 déc. 20231 441,001 446,401 425,401 432,801 419,006 353 472
18 déc. 20231 417,801 454,201 415,001 442,601 428,705 535 474
15 déc. 20231 451,001 456,201 414,801 419,201 405,5316 498 679
14 déc. 20231 468,801 487,801 444,401 461,801 447,7219 653 352
13 déc. 20231 454,201 468,401 447,801 455,801 441,7812 762 550
12 déc. 20231 452,201 466,401 438,601 449,401 435,449 586 970
11 déc. 20231 437,001 451,071 431,001 447,401 433,466 758 332
08 déc. 20231 434,001 442,801 422,601 434,401 420,584 526 489
07 déc. 20231 441,401 448,801 426,801 432,601 418,8010 555 610
06 déc. 20231 443,401 454,001 430,801 440,001 426,138 779 045
05 déc. 20231 451,001 464,201 431,201 439,601 425,734 490 492
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...