La bourse ferme dans 2 h 29 min

GSK plc (GSKL.XC)

Cboe UK - Cboe UK Cours en temps réel. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 616,00+21,00 (+1,32 %)
À partir de 02:00PM BST. Marché ouvert.
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 20241 604,001 616,001 600,001 616,001 616,00426 597
21 juin 20241 607,501 614,501 578,501 595,001 595,001 304 742
20 juin 20241 619,001 622,501 606,001 615,501 615,50693 761
19 juin 20241 606,501 620,001 593,501 618,001 618,00420 211
18 juin 20241 606,501 619,001 604,501 613,501 613,50893 692
17 juin 20241 610,001 611,501 589,001 598,751 598,75579 963
14 juin 20241 610,501 615,501 600,001 604,501 604,50781 662
13 juin 20241 609,501 618,501 599,501 610,001 610,00815 247
12 juin 20241 614,001 621,001 595,501 606,001 606,001 205 558
11 juin 20241 631,001 640,001 609,501 613,751 613,751 058 906
10 juin 20241 618,501 627,501 611,001 618,251 618,25773 471
07 juin 20241 633,501 640,501 611,001 629,001 629,00981 963
06 juin 20241 650,001 658,501 627,501 637,751 637,751 641 569
05 juin 20241 631,501 663,501 630,501 651,501 651,501 958 490
04 juin 20241 596,501 626,001 588,501 614,501 614,502 558 692
03 juin 20241 616,001 637,001 589,251 601,501 601,503 627 537
31 mai 20241 736,501 766,501 736,501 766,001 766,00922 917
30 mai 20241 748,001 752,501 730,251 733,001 733,001 067 631
29 mai 20241 734,001 745,001 734,001 742,501 742,50772 345
28 mai 20241 776,501 776,501 740,501 745,001 745,00822 497
24 mai 20241 779,501 793,001 766,001 774,501 774,50724 556
23 mai 20241 797,001 808,001 773,001 773,501 773,50894 460
22 mai 20241 740,501 792,001 740,501 789,001 789,00938 605
21 mai 20241 767,501 767,501 740,501 753,501 753,501 039 531
20 mai 20241 775,001 778,501 770,001 775,001 775,00524 031
17 mai 20241 773,001 779,001 765,001 771,501 771,50884 737
16 mai 20241 795,001 802,501 776,001 780,001 780,00797 635
16 mai 202415 Dividende
15 mai 20241 810,001 820,001 803,001 812,751 797,751 069 437
14 mai 20241 804,501 813,001 797,001 812,001 797,01755 246
13 mai 20241 797,501 809,501 792,751 807,751 792,79733 937
10 mai 20241 782,001 799,501 780,001 796,251 781,39711 856
09 mai 20241 774,501 786,501 772,001 778,501 763,78703 001
08 mai 20241 767,501 775,501 767,001 772,501 757,83981 048
07 mai 20241 738,501 767,251 736,501 758,001 743,451 049 472
03 mai 20241 732,501 739,501 724,501 732,751 718,411 020 311
02 mai 20241 703,001 729,501 695,501 728,001 713,701 520 185
01 mai 20241 676,501 718,001 673,751 701,001 686,921 180 938
30 avr. 20241 659,501 679,501 658,001 675,001 661,141 201 148
29 avr. 20241 650,501 676,751 647,501 671,001 657,171 314 070
26 avr. 20241 636,001 655,001 634,001 654,501 640,81738 404
25 avr. 20241 643,501 655,501 635,001 640,501 626,931 143 033
24 avr. 20241 656,001 660,501 636,001 638,251 624,69778 545
23 avr. 20241 651,001 655,501 636,501 651,501 637,83936 766
22 avr. 20241 620,751 647,501 610,751 641,001 627,421 070 584
19 avr. 20241 579,501 600,501 575,001 600,001 586,76586 061
18 avr. 20241 592,501 595,501 580,001 582,751 569,65728 184
17 avr. 20241 597,001 602,001 576,501 589,001 575,851 228 302
16 avr. 20241 623,001 626,501 594,501 608,001 594,691 360 099
15 avr. 20241 637,501 647,501 631,001 641,001 627,42699 460
12 avr. 20241 632,001 651,501 629,001 643,501 629,90934 217
11 avr. 20241 621,501 642,001 617,501 628,001 614,531 368 869
10 avr. 20241 624,501 627,001 606,501 618,501 605,11795 669
09 avr. 20241 614,001 617,501 605,501 610,751 597,42898 389
08 avr. 20241 629,001 629,001 616,001 618,001 604,61778 421
05 avr. 20241 605,001 629,001 593,501 626,501 613,041 462 387
04 avr. 20241 653,001 671,501 635,501 640,001 626,431 083 403
03 avr. 20241 661,501 664,501 640,501 651,001 637,341 302 748
02 avr. 20241 667,001 692,001 659,501 662,001 648,251 210 296
28 mars 20241 702,001 712,801 699,001 708,601 694,46855 900
27 mars 20241 699,501 705,401 681,201 702,501 688,411 046 037
26 mars 20241 694,801 700,801 686,601 696,401 682,361 545 295
25 mars 20241 683,001 694,401 679,401 692,601 678,59943 462
22 mars 20241 680,601 694,001 679,001 687,201 673,241 204 645
21 mars 20241 642,001 681,401 639,201 677,001 663,121 871 738
20 mars 20241 664,201 666,601 645,201 646,401 632,781 036 128
19 mars 20241 659,801 666,801 654,601 663,601 649,831 387 480
18 mars 20241 658,001 663,401 644,801 661,401 647,651 013 927
15 mars 20241 688,601 692,201 646,401 651,001 637,342 109 764
14 mars 20241 695,601 699,201 679,201 688,201 674,231 333 557
13 mars 20241 686,801 696,401 680,801 694,201 680,181 484 040
12 mars 20241 680,601 688,801 677,801 681,401 667,491 028 738
11 mars 20241 683,001 687,601 661,201 672,701 658,861 723 879
08 mars 20241 696,001 699,401 668,801 673,401 659,551 740 113
07 mars 20241 697,901 719,601 692,101 711,401 697,241 593 764
06 mars 20241 670,401 675,001 657,801 672,001 658,161 274 318
05 mars 20241 678,601 685,201 669,401 680,401 666,501 338 166
04 mars 20241 676,601 678,601 659,001 663,501 649,731 026 880
01 mars 20241 665,401 666,601 649,001 664,001 650,231 308 178
29 févr. 20241 675,001 699,001 664,801 668,601 654,792 107 098
28 févr. 20241 681,001 686,401 666,601 667,201 653,401 145 946
27 févr. 20241 666,201 676,801 661,201 669,401 655,591 294 766
26 févr. 20241 670,601 685,201 667,801 674,201 660,35987 864
23 févr. 20241 668,001 676,001 666,201 672,601 658,76878 005
22 févr. 20241 655,801 668,801 645,201 668,601 654,791 816 927
22 févr. 202416 Dividende
21 févr. 20241 660,801 665,801 655,401 659,801 630,201 772 094
20 févr. 20241 668,201 685,001 663,801 677,801 647,881 509 407
19 févr. 20241 675,401 679,801 659,001 665,801 636,091 336 074
16 févr. 20241 661,801 679,601 655,501 676,801 646,892 431 987
15 févr. 20241 665,601 670,601 652,001 662,001 632,361 244 401
14 févr. 20241 670,001 680,601 663,401 665,101 635,401 618 573
13 févr. 20241 643,801 659,401 632,601 638,001 608,792 308 367
12 févr. 20241 658,801 658,801 621,801 625,601 596,612 240 118
09 févr. 20241 660,001 669,201 653,601 655,801 626,271 439 331
08 févr. 20241 667,401 674,201 645,401 646,001 616,642 102 405
07 févr. 20241 658,001 671,401 647,801 668,601 638,841 776 419
06 févr. 20241 657,801 670,601 643,401 650,501 621,061 289 428
05 févr. 20241 624,601 670,101 623,201 658,801 629,222 366 326
02 févr. 20241 597,001 612,401 574,801 610,201 581,481 790 298
*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...