Deutsche Märkte geschlossen

GSK plc (GSK.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.774,50-3,50 (-0,20%)
Börsenschluss: 04:50PM BST
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20241.780,001.793,501.766,501.774,501.774,504.163.301
23. Mai 20241.796,001.808,501.772,501.778,001.778,006.820.675
22. Mai 20241.743,501.792,501.733,501.788,501.788,5010.458.116
21. Mai 20241.770,001.786,001.740,001.756,001.756,008.286.400
20. Mai 20241.775,501.778,501.769,001.775,001.775,002.848.470
17. Mai 20241.773,501.779,501.764,501.775,001.775,009.685.470
16. Mai 20241.792,501.823,501.775,501.783,501.783,505.275.161
16. Mai 202415 Dividende
15. Mai 20241.811,001.820,001.799,001.812,501.797,504.861.329
14. Mai 20241.805,001.821,001.792,001.810,001.795,024.739.266
13. Mai 20241.797,001.810,501.786,001.810,001.795,024.236.368
10. Mai 20241.784,001.799,501.769,501.799,501.784,619.331.037
09. Mai 20241.780,001.789,501.762,501.780,501.765,766.397.742
08. Mai 20241.770,001.776,001.763,501.773,501.758,826.684.170
07. Mai 20241.736,001.767,501.736,001.761,001.746,4314.302.772
03. Mai 20241.733,001.743,001.718,001.733,501.719,154.237.169
02. Mai 20241.705,001.739,561.696,001.728,501.714,206.275.082
01. Mai 20241.685,501.718,001.673,001.705,001.690,895.852.296
30. Apr. 20241.661,501.679,501.643,001.673,001.659,157.034.492
29. Apr. 20241.650,001.677,001.646,001.670,001.656,185.911.044
26. Apr. 20241.638,501.655,501.633,991.653,001.639,323.990.452
25. Apr. 20241.642,001.656,501.635,001.640,501.626,925.919.718
24. Apr. 20241.656,501.661,501.635,501.636,001.622,464.326.760
23. Apr. 20241.650,501.656,001.636,501.651,001.637,344.662.620
22. Apr. 20241.618,001.647,501.610,501.639,501.625,937.020.161
19. Apr. 20241.579,501.600,001.575,001.599,001.585,775.148.976
18. Apr. 20241.593,001.600,241.580,001.583,501.570,405.914.111
17. Apr. 20241.598,001.603,001.576,501.590,001.576,847.387.601
16. Apr. 20241.626,501.627,381.594,501.610,501.597,178.908.709
15. Apr. 20241.638,501.648,001.631,001.643,501.629,905.188.791
12. Apr. 20241.631,501.651,751.628,501.643,501.629,906.715.126
11. Apr. 20241.618,501.642,001.617,501.629,001.615,528.322.643
10. Apr. 20241.625,501.628,001.606,501.621,001.607,586.449.550
09. Apr. 20241.612,001.617,991.605,501.616,001.602,637.799.267
08. Apr. 20241.629,001.629,991.616,001.620,001.606,594.647.859
05. Apr. 20241.612,001.629,501.593,501.629,501.616,017.466.898
04. Apr. 20241.654,001.671,001.635,001.637,501.623,9511.770.745
03. Apr. 20241.661,501.665,001.640,001.654,001.640,317.984.399
02. Apr. 20241.653,001.693,001.651,501.663,001.649,247.111.465
28. März 20241.701,601.713,001.699,211.708,601.694,469.621.623
27. März 20241.700,001.706,201.681,201.705,201.691,094.757.689
26. März 20241.695,201.701,001.686,401.697,801.683,757.986.785
25. März 20241.683,001.694,601.679,401.694,601.680,586.432.415
22. März 20241.678,401.694,001.678,401.686,801.672,8410.423.834
21. März 20241.641,801.681,401.638,601.673,801.659,955.122.293
20. März 20241.664,001.667,801.645,201.646,801.633,175.685.655
19. März 20241.662,001.666,601.655,601.664,401.650,6311.400.832
18. März 20241.656,401.663,601.644,801.660,801.647,069.509.166
15. März 20241.687,801.692,201.646,401.649,601.635,9519.016.987
14. März 20241.700,001.700,001.679,401.687,801.673,835.252.450
13. März 20241.685,401.696,201.680,801.695,201.681,179.359.088
12. März 20241.681,401.688,801.676,401.685,201.671,254.862.779
11. März 20241.683,401.687,801.661,201.675,001.661,1416.453.603
08. März 20241.697,001.699,601.668,801.673,001.659,156.540.303
07. März 20241.699,801.719,801.691,811.711,201.697,0410.180.509
06. März 20241.670,401.675,401.657,601.673,201.659,356.060.100
05. März 20241.678,601.685,401.669,601.683,401.669,475.081.612
04. März 20241.677,201.678,401.658,801.667,801.654,005.099.927
01. März 20241.667,201.667,601.648,801.661,801.648,059.285.033
29. Feb. 20241.674,801.699,201.664,431.664,601.650,8213.427.236
28. Feb. 20241.682,201.686,401.666,401.669,801.655,9818.095.433
27. Feb. 20241.666,001.676,801.661,001.671,001.657,176.051.074
26. Feb. 20241.672,801.685,201.667,401.674,601.660,747.089.800
23. Feb. 20241.668,201.676,001.666,201.672,401.658,5614.948.226
22. Feb. 20241.652,801.668,801.645,001.668,801.654,9911.409.135
22. Feb. 202416 Dividende
21. Feb. 20241.660,601.666,001.655,401.661,001.631,395.008.158
20. Feb. 20241.669,001.685,001.655,231.677,801.647,897.854.112
19. Feb. 20241.676,401.680,001.659,001.669,201.639,449.619.953
16. Feb. 20241.662,001.679,401.655,601.676,401.646,5111.116.560
15. Feb. 20241.666,201.670,801.652,201.663,001.633,354.310.792
14. Feb. 20241.670,001.682,601.663,401.668,001.638,266.152.989
13. Feb. 20241.644,601.659,401.632,401.641,801.612,5315.292.856
12. Feb. 20241.659,801.659,801.621,801.626,401.597,4011.953.062
09. Feb. 20241.658,601.669,001.654,201.660,001.630,4015.711.890
08. Feb. 20241.669,001.674,401.645,401.651,001.621,567.529.989
07. Feb. 20241.657,801.672,631.647,601.672,601.642,787.619.689
06. Feb. 20241.657,201.670,801.643,401.653,001.623,535.042.092
05. Feb. 20241.624,801.670,101.621,011.662,601.632,9612.160.208
02. Feb. 20241.598,601.612,401.575,001.611,201.582,4713.838.549
01. Feb. 20241.582,801.603,201.560,601.586,201.557,9222.807.519
31. Jan. 20241.535,001.622,601.514,801.568,001.540,0415.583.461
30. Jan. 20241.532,201.555,801.530,001.537,801.510,387.302.953
29. Jan. 20241.541,201.552,601.532,401.533,601.506,265.988.660
26. Jan. 20241.531,001.549,001.531,001.537,001.509,607.066.032
25. Jan. 20241.542,401.549,401.518,401.521,201.494,086.789.568
24. Jan. 20241.550,401.559,201.538,801.554,801.527,088.998.900
23. Jan. 20241.554,801.558,601.536,601.554,201.526,4911.751.890
22. Jan. 20241.562,801.562,801.533,401.555,801.528,066.704.340
19. Jan. 20241.560,601.564,201.549,401.563,601.535,7212.590.707
18. Jan. 20241.570,401.573,201.550,201.555,601.527,877.677.731
17. Jan. 20241.569,801.583,801.563,571.575,601.547,517.758.321
16. Jan. 20241.591,201.594,201.570,401.581,801.553,609.469.587
15. Jan. 20241.582,001.585,501.569,401.580,001.551,839.835.429
12. Jan. 20241.560,201.578,401.558,201.573,001.544,965.260.876
11. Jan. 20241.571,001.581,801.539,001.556,401.528,6511.024.129
10. Jan. 20241.568,001.573,201.561,401.570,801.542,794.041.183
09. Jan. 20241.550,001.578,001.547,401.576,201.548,109.926.867
08. Jan. 20241.539,001.549,001.537,601.549,001.521,387.772.803
05. Jan. 20241.537,601.554,601.529,201.541,201.513,726.314.510
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...