Glaxo Smith Kline historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	38.520	39.990	37.320	37.820	36.250	43,485
2024-03-04	37.090	40.000	37.000	38.520	36.921	10,594
2024-02-29	39.230	39.900	37.720	38.540	36.940	35,404
2024-02-28	41.640	43.000	38.140	39.230	37.601	52,362
2024-02-27	41.450	44.480	41.050	41.640	39.911	126,122
2024-02-26	41.100	41.980	38.330	41.450	39.729	55,278
2024-02-22	44.560	46.900	43.510	43.810	41.991	231,549
2024-02-21	41.630	47.500	41.020	44.560	42.710	314,220
2024-02-20	42.660	43.480	41.000	41.630	39.902	98,728
2024-02-19	41.830	44.000	41.500	42.660	40.889	145,410
2024-02-15	38.420	39.650	38.190	39.540	37.899	78,435
2024-02-14	37.700	39.900	37.480	38.420	36.825	150,672
2024-02-13	36.470	39.600	36.420	37.700	36.135	140,363
2024-02-12	37.370	37.970	36.060	36.470	34.956	28,422
2024-02-08	37.730	38.200	37.010	37.670	36.106	15,810
2024-02-07	38.490	38.890	37.110	37.730	36.164	20,137
2024-02-06	38.930	39.740	38.020	38.490	36.892	64,200
2024-02-05	37.810	40.500	37.810	38.930	37.314	214,482
2024-02-01	35.610	37.000	33.330	35.820	34.333	30,433
2024-01-31	38.120	39.700	33.010	35.610	34.132	152,334
2024-01-30	37.110	38.790	37.110	38.120	36.537	81,136
2024-01-29	37.000	37.800	37.000	37.090	35.550	48,035
2024-01-24	37.400	37.690	37.180	37.230	35.684	13,385
2024-01-23	37.160	38.140	37.100	37.400	35.847	16,169
2024-01-22	38.290	38.890	37.000	37.160	35.617	45,245
2024-01-18	38.160	39.600	38.160	38.240	36.653	140,272
2024-01-17	36.710	38.470	36.710	37.740	36.173	154,472
2024-01-16	37.090	37.240	36.500	36.640	35.119	28,326
2024-01-15	37.180	37.880	37.030	37.090	35.550	31,263
2024-01-11	36.190	36.590	36.060	36.470	34.956	27,279
2024-01-10	36.250	36.550	36.040	36.190	34.688	34,671
2024-01-09	35.930	36.790	35.700	36.250	34.745	29,892
2024-01-08	36.040	36.300	35.670	35.930	34.438	17,220
2024-01-04	36.020	36.430	35.920	36.040	34.544	18,445
2024-01-03	35.550	36.440	35.550	36.020	34.525	36,807
2024-01-02	35.550	36.000	35.020	35.440	33.969	34,800
2023-12-28	35.210	35.970	35.210	35.300	33.835	14,869
2023-12-27	35.360	35.980	35.000	35.200	33.739	25,510
2023-12-26	35.680	36.000	35.300	35.360	33.892	14,875
2023-12-25	35.960	36.000	35.000	35.680	34.199	13,128
2023-12-21	36.670	37.320	36.110	36.670	35.148	7,564
2023-12-20	37.100	37.900	36.450	36.670	35.148	18,573
2023-12-19	37.600	38.500	36.920	37.100	35.560	25,207
2023-12-18	37.790	38.500	37.270	37.600	36.039	37,828
2023-12-14	36.510	37.770	36.510	37.000	35.464	30,358
2023-12-13	36.040	36.830	36.010	36.480	34.966	34,608
2023-12-12	35.750	36.850	35.750	36.040	34.544	19,615
2023-12-11	37.370	37.400	35.050	35.750	34.266	61,116
2023-12-07	38.010	38.010	36.000	37.890	36.317	123,923
2023-12-06	38.730	39.820	38.530	38.580	36.978	93,904
2023-12-05	38.910	40.700	38.520	38.730	37.122	232,740
2023-12-04	36.670	39.490	36.670	38.910	37.295	192,570
2023-11-30	35.440	38.400	35.010	36.910	35.378	180,733
2023-11-29	35.010	36.800	35.010	35.440	33.969	144,849
2023-11-28	34.320	35.100	34.120	34.650	33.212	53,337
2023-11-27	34.090	34.780	32.110	34.320	32.895	95,504
2023-11-23	34.050	34.790	34.050	34.140	32.723	56,553
2023-11-22	34.300	35.450	33.700	34.010	32.598	122,473
2023-11-21	35.050	37.000	34.110	34.300	32.876	303,281
2023-11-20	32.020	35.990	31.910	35.050	33.595	303,061

← NewerPage 10 of 17 · 1,008 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-12	1.0000 EGP
2024-07-18	0.7500 EGP
2023-07-04	0.7500 EGP
2023-01-04	3.0000 EGP
2022-09-20	0.7500 EGP
2021-07-05	0.5000 EGP
2020-09-01	0.5000 EGP
2019-12-03	0.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.