GSK plc GSK
LSE · Vereinigtes Königreich · Gesundheitstechnologie
GBp 1.795,00-37,00 (-2,02 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.810,00 | -1,20 % | GBp 1.810,50 | GBp 1.832,18 | GBp 1.792,50 | 2,75M |
| 2026-09-30 | GBp 1.832,00 | -1,29 % | GBp 1.864,50 | GBp 1.874,00 | GBp 1.824,32 | 9,78M |
| 2026-09-29 | GBp 1.856,00 | -0,22 % | GBp 1.866,50 | GBp 1.917,00 | GBp 1.852,00 | 8,49M |
| 2026-09-28 | GBp 1.860,00 | +0,49 % | GBp 1.863,00 | GBp 1.874,00 | GBp 1.841,00 | 4,38M |
| 2026-09-25 | GBp 1.851,00 | -1,39 % | GBp 1.872,00 | GBp 1.891,50 | GBp 1.851,00 | 6,92M |
| 2026-09-24 | GBp 1.877,00 | -0,48 % | GBp 1.873,00 | GBp 1.896,50 | GBp 1.863,00 | 3,58M |
| 2026-09-23 | GBp 1.886,00 | -1,05 % | GBp 1.895,50 | GBp 1.913,00 | GBp 1.874,32 | 6,31M |
| 2026-09-22 | GBp 1.906,00 | -0,26 % | GBp 1.913,50 | GBp 1.913,50 | GBp 1.880,80 | 5,14M |
| 2026-09-21 | GBp 1.911,00 | +1,78 % | GBp 1.878,00 | GBp 1.916,00 | GBp 1.868,50 | 6,86M |
| 2026-09-18 | GBp 1.877,50 | -1,18 % | GBp 1.907,00 | GBp 1.912,00 | GBp 1.852,50 | 15,67M |
| 2026-09-17 | GBp 1.900,00 | +1,85 % | GBp 1.885,50 | GBp 1.906,50 | GBp 1.872,00 | 9,89M |
| 2026-09-16 | GBp 1.865,50 | +0,62 % | GBp 1.855,50 | GBp 1.883,50 | GBp 1.853,00 | 7,17M |
| 2026-09-15 | GBp 1.854,00 | -0,03 % | GBp 1.862,50 | GBp 1.876,68 | GBp 1.839,00 | 4,90M |
| 2026-09-14 | GBp 1.854,50 | +4,74 % | GBp 1.800,00 | GBp 1.870,00 | GBp 1.789,50 | 4,37M |
| 2026-09-11 | GBp 1.770,50 | -0,28 % | GBp 1.786,00 | GBp 1.804,00 | GBp 1.770,00 | 3,93M |
| 2026-09-10 | GBp 1.775,50 | -1,55 % | GBp 1.800,00 | GBp 1.804,00 | GBp 1.775,50 | 3,02M |
| 2026-09-09 | GBp 1.803,50 | +0,39 % | GBp 1.776,00 | GBp 1.812,50 | GBp 1.772,00 | 3,66M |
| 2026-09-08 | GBp 1.796,50 | -2,23 % | GBp 1.824,00 | GBp 1.830,50 | GBp 1.782,00 | 5,35M |
| 2026-09-07 | GBp 1.837,50 | -0,49 % | GBp 1.834,50 | GBp 1.849,50 | GBp 1.825,50 | 4,62M |
| 2026-09-04 | GBp 1.846,50 | -1,07 % | GBp 1.866,00 | GBp 1.885,50 | GBp 1.835,50 | 3,78M |
| 2026-09-03 | GBp 1.866,50 | +0,27 % | GBp 1.871,00 | GBp 1.911,00 | GBp 1.858,50 | 4,09M |
| 2026-09-02 | GBp 1.861,50 | -0,53 % | GBp 1.874,00 | GBp 1.889,50 | GBp 1.851,00 | 4,98M |
| 2026-09-01 | GBp 1.871,50 | +0,97 % | GBp 1.847,50 | GBp 1.892,00 | GBp 1.842,00 | 4,72M |
| 2026-08-28 | GBp 1.853,50 | +0,08 % | GBp 1.862,50 | GBp 1.889,68 | GBp 1.839,00 | 7,79M |
| 2026-08-27 | GBp 1.852,00 | -2,50 % | GBp 1.890,00 | GBp 1.903,00 | GBp 1.851,89 | 3,59M |
| 2026-08-26 | GBp 1.899,50 | -0,31 % | GBp 1.914,00 | GBp 1.919,50 | GBp 1.891,00 | 3,47M |
| 2026-08-25 | GBp 1.905,50 | +0,79 % | GBp 1.900,50 | GBp 1.912,00 | GBp 1.868,50 | 4,60M |
| 2026-08-24 | GBp 1.890,50 | -1,46 % | GBp 1.917,00 | GBp 1.923,00 | GBp 1.882,00 | 5,28M |
| 2026-08-21 | GBp 1.918,50 | -0,10 % | GBp 1.899,00 | GBp 1.919,00 | GBp 1.875,50 | 4,82M |
| 2026-08-20 | GBp 1.920,50 | +0,23 % | GBp 1.927,00 | GBp 1.937,00 | GBp 1.902,00 | 8,38M |
| 2026-08-19 | GBp 1.916,00 | +1,48 % | GBp 1.890,00 | GBp 1.932,50 | GBp 1.873,00 | 4,49M |
| 2026-08-18 | GBp 1.888,00 | +1,97 % | GBp 1.861,50 | GBp 1.893,00 | GBp 1.851,00 | 3,71M |
| 2026-08-17 | GBp 1.851,50 | +1,87 % | GBp 1.829,00 | GBp 1.860,00 | GBp 1.829,00 | 3,97M |
| 2026-08-14 | GBp 1.817,50 | -2,10 % | GBp 1.855,50 | GBp 1.856,00 | GBp 1.803,00 | 14,89M |
| 2026-08-13 | GBp 1.856,50 | -0,67 % | GBp 1.848,00 | GBp 1.861,50 | GBp 1.841,50 | 3,94M |
| 2026-08-12 | GBp 1.869,00 | -1,42 % | GBp 1.889,00 | GBp 1.891,00 | GBp 1.843,00 | 6,13M |
| 2026-08-11 | GBp 1.896,00 | -1,63 % | GBp 1.926,00 | GBp 1.948,50 | GBp 1.894,00 | 4,54M |
| 2026-08-10 | GBp 1.927,50 | -1,68 % | GBp 1.970,00 | GBp 1.972,00 | GBp 1.904,00 | 5,93M |
| 2026-08-07 | GBp 1.960,50 | +1,24 % | GBp 1.931,00 | GBp 1.970,50 | GBp 1.931,00 | 4,45M |
| 2026-08-06 | GBp 1.936,50 | +1,10 % | GBp 1.934,00 | GBp 1.954,00 | GBp 1.926,47 | 3,14M |
| 2026-08-05 | GBp 1.915,50 | +0,05 % | GBp 1.922,00 | GBp 1.964,50 | GBp 1.913,00 | 8,74M |
| 2026-08-04 | GBp 1.914,50 | +0,26 % | GBp 1.918,50 | GBp 1.928,00 | GBp 1.890,00 | 6,27M |
| 2026-08-03 | GBp 1.909,50 | -1,14 % | GBp 1.947,50 | GBp 1.963,50 | GBp 1.906,00 | 5,58M |
| 2026-07-31 | GBp 1.931,50 | -0,44 % | GBp 1.930,50 | GBp 1.949,00 | GBp 1.917,00 | 6,86M |
| 2026-07-30 | GBp 1.940,00 | -3,34 % | GBp 1.988,50 | GBp 1.996,00 | GBp 1.935,50 | 7,05M |
| 2026-07-29 | GBp 2.007,00 | -1,08 % | GBp 2.027,00 | GBp 2.048,00 | GBp 1.981,50 | 8,56M |
| 2026-07-28 | GBp 2.029,00 | +3,47 % | GBp 1.969,50 | GBp 2.096,00 | GBp 1.926,00 | 18,38M |
| 2026-07-27 | GBp 1.961,00 | +2,16 % | GBp 1.940,00 | GBp 1.980,50 | GBp 1.932,00 | 13,33M |
| 2026-07-24 | GBp 1.919,50 | +0,73 % | GBp 1.893,00 | GBp 1.934,00 | GBp 1.893,00 | 5,84M |
| 2026-07-23 | GBp 1.905,50 | -0,26 % | GBp 1.894,50 | GBp 1.905,50 | GBp 1.866,00 | 8,01M |
| 2026-07-22 | GBp 1.910,50 | +0,92 % | GBp 1.887,00 | GBp 1.936,50 | GBp 1.880,50 | 4,48M |
| 2026-07-21 | GBp 1.893,00 | +0,58 % | GBp 1.858,00 | GBp 1.913,50 | GBp 1.850,50 | 19,81M |
| 2026-07-20 | GBp 1.882,00 | -1,80 % | GBp 1.909,00 | GBp 1.922,50 | GBp 1.880,50 | 9,59M |
| 2026-07-17 | GBp 1.916,50 | -2,02 % | GBp 1.966,00 | GBp 1.982,00 | GBp 1.868,00 | 13,83M |
| 2026-07-16 | GBp 1.956,00 | +2,06 % | GBp 1.904,00 | GBp 1.958,00 | GBp 1.896,00 | 5,09M |
| 2026-07-15 | GBp 1.916,50 | -0,21 % | GBp 1.920,50 | GBp 1.929,00 | GBp 1.903,00 | 8,36M |
| 2026-07-14 | GBp 1.920,50 | -1,69 % | GBp 1.956,00 | GBp 1.961,50 | GBp 1.905,00 | 4,28M |
| 2026-07-13 | GBp 1.953,50 | -0,41 % | GBp 1.960,00 | GBp 1.983,50 | GBp 1.934,00 | 4,21M |
| 2026-07-10 | GBp 1.961,50 | +0,10 % | GBp 1.963,50 | GBp 1.981,00 | GBp 1.954,00 | 6,37M |
| 2026-07-09 | GBp 1.959,50 | -1,01 % | GBp 1.960,00 | GBp 1.982,50 | GBp 1.951,00 | 5,59M |
| 2026-07-08 | GBp 1.979,50 | -1,17 % | GBp 1.990,50 | GBp 1.990,50 | GBp 1.964,00 | 4,24M |
| 2026-07-07 | GBp 2.003,00 | +1,01 % | GBp 1.998,00 | GBp 2.031,00 | GBp 1.982,00 | 4,18M |
| 2026-07-06 | GBp 1.983,00 | -1,59 % | GBp 2.025,00 | GBp 2.049,00 | GBp 1.967,50 | 15,16M |
| 2026-07-03 | GBp 2.015,00 | +0,55 % | GBp 2.005,00 | GBp 2.015,00 | GBp 1.988,00 | 2,55M |
| 2026-07-02 | GBp 2.004,00 | +3,83 % | GBp 1.949,00 | GBp 2.014,00 | GBp 1.943,00 | 17,57M |
| 2026-07-01 | GBp 1.930,00 | -2,57 % | GBp 1.981,00 | GBp 1.992,50 | GBp 1.930,00 | 8,82M |
| 2026-06-30 | GBp 1.981,00 | +0,08 % | GBp 1.999,50 | GBp 2.009,00 | GBp 1.946,00 | 13,96M |
| 2026-06-29 | GBp 1.979,50 | -0,18 % | GBp 1.995,00 | GBp 1.998,50 | GBp 1.969,00 | 9,72M |
| 2026-06-26 | GBp 1.983,00 | -0,03 % | GBp 1.972,50 | GBp 1.996,50 | GBp 1.945,00 | 13,84M |
| 2026-06-25 | GBp 1.983,50 | +1,72 % | GBp 1.949,00 | GBp 1.991,00 | GBp 1.926,50 | 9,00M |
| 2026-06-24 | GBp 1.950,00 | -0,38 % | GBp 1.967,00 | GBp 1.984,50 | GBp 1.950,00 | 5,92M |
| 2026-06-23 | GBp 1.957,50 | +1,71 % | GBp 1.915,00 | GBp 1.971,50 | GBp 1.911,00 | 8,31M |
| 2026-06-22 | GBp 1.924,50 | -0,05 % | GBp 1.925,00 | GBp 1.932,50 | GBp 1.911,50 | 3,57M |
| 2026-06-19 | GBp 1.925,50 | +0,13 % | GBp 1.926,00 | GBp 1.943,00 | GBp 1.917,00 | 15,12M |
| 2026-06-18 | GBp 1.923,00 | -2,51 % | GBp 1.976,00 | GBp 1.978,50 | GBp 1.906,00 | 7,57M |
| 2026-06-17 | GBp 1.972,50 | +1,15 % | GBp 1.948,50 | GBp 1.974,50 | GBp 1.935,00 | 4,71M |
| 2026-06-16 | GBp 1.950,00 | -0,41 % | GBp 1.955,50 | GBp 1.968,50 | GBp 1.940,00 | 6,76M |
| 2026-06-15 | GBp 1.958,00 | -1,31 % | GBp 1.984,00 | GBp 1.989,50 | GBp 1.953,32 | 7,05M |
| 2026-06-12 | GBp 1.984,00 | +1,10 % | GBp 1.963,50 | GBp 2.011,00 | GBp 1.958,00 | 5,54M |
| 2026-06-11 | GBp 1.962,50 | +2,13 % | GBp 1.914,00 | GBp 1.973,00 | GBp 1.910,50 | 7,72M |
| 2026-06-10 | GBp 1.921,50 | +0,95 % | GBp 1.915,50 | GBp 1.929,50 | GBp 1.890,50 | 6,41M |
| 2026-06-09 | GBp 1.903,50 | -0,50 % | GBp 1.888,00 | GBp 1.912,04 | GBp 1.839,00 | 9,72M |
| 2026-06-08 | GBp 1.913,00 | -1,29 % | GBp 1.936,50 | GBp 1.942,50 | GBp 1.904,50 | 4,17M |
| 2026-06-05 | GBp 1.938,00 | +1,89 % | GBp 1.915,50 | GBp 1.940,00 | GBp 1.908,00 | 6,35M |
| 2026-06-04 | GBp 1.902,00 | +2,73 % | GBp 1.859,50 | GBp 1.904,00 | GBp 1.859,00 | 12,98M |
| 2026-06-03 | GBp 1.851,50 | +1,70 % | GBp 1.817,50 | GBp 1.857,00 | GBp 1.813,00 | 8,18M |
| 2026-06-02 | GBp 1.820,50 | -1,19 % | GBp 1.840,00 | GBp 1.842,50 | GBp 1.805,00 | 6,58M |
| 2026-06-01 | GBp 1.842,50 | -2,07 % | GBp 1.866,00 | GBp 1.883,00 | GBp 1.832,00 | 4,51M |
| 2026-05-29 | GBp 1.881,50 | -1,90 % | GBp 1.919,50 | GBp 1.920,50 | GBp 1.881,50 | 20,43M |
| 2026-05-28 | GBp 1.918,00 | -1,11 % | GBp 1.921,50 | GBp 2.191,00 | GBp 1.905,00 | 6,89M |