Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	32.430	33.000	32.410	32.600	31.247	43,751
2023-11-15	32.100	33.900	32.100	32.430	31.084	177,388
2023-11-14	31.980	32.300	31.780	32.040	30.710	12,856
2023-11-13	31.860	32.450	31.750	31.980	30.652	25,518
2023-11-09	32.090	32.490	31.630	31.880	30.557	19,246
2023-11-08	32.190	32.880	32.000	32.090	30.758	41,848
2023-11-07	31.680	32.960	31.570	32.190	30.854	80,875
2023-11-06	32.220	32.850	31.510	31.680	30.365	46,236
2023-11-02	31.300	32.890	31.250	31.820	30.499	70,172
2023-11-01	32.110	32.700	31.120	31.300	30.001	34,431
2023-10-31	32.470	33.450	32.000	32.110	30.777	93,644
2023-10-30	32.230	33.190	32.210	32.470	31.122	57,179
2023-10-26	33.050	33.370	31.900	32.680	31.323	50,519
2023-10-25	31.150	33.600	31.150	33.050	31.678	142,741
2023-10-24	32.630	33.000	31.030	31.100	29.809	52,363
2023-10-23	32.460	33.480	32.460	32.630	31.275	92,382
2023-10-19	30.160	30.840	30.160	30.440	29.176	22,798
2023-10-18	30.610	31.200	30.000	30.120	28.870	39,738
2023-10-17	31.050	31.200	30.550	30.610	29.339	30,396
2023-10-16	31.180	31.850	30.500	31.050	29.761	26,412
2023-10-12	30.560	31.010	30.000	30.580	29.311	21,155
2023-10-11	30.720	32.400	30.500	30.560	29.291	92,758
2023-10-10	27.870	31.000	27.870	30.720	29.445	61,274
2023-10-09	27.800	28.890	27.800	27.800	26.646	4,315
2023-10-04	28.870	29.400	28.220	28.940	27.739	29,098
2023-10-03	29.510	30.570	28.650	28.870	27.672	37,485
2023-10-02	30.340	31.290	29.100	29.510	28.285	35,679
2023-09-27	31.310	31.740	30.520	30.640	29.368	41,262
2023-09-26	32.000	32.250	31.110	31.310	30.010	43,355
2023-09-25	32.250	32.800	31.750	32.000	30.672	45,872
2023-09-21	32.660	33.240	32.500	32.600	31.247	18,100
2023-09-20	33.160	33.590	32.530	32.660	31.304	63,556
2023-09-19	32.940	33.980	32.940	33.160	31.783	86,230
2023-09-18	33.250	33.790	32.850	32.920	31.553	50,908
2023-09-14	33.800	35.200	33.800	33.940	32.531	85,134
2023-09-13	33.040	34.000	32.530	33.600	32.205	16,814
2023-09-12	33.170	33.780	32.790	33.040	31.668	21,402
2023-09-11	33.900	34.500	33.100	33.170	31.793	21,717
2023-09-07	34.090	34.680	33.770	33.950	32.541	31,599
2023-09-06	35.500	35.700	33.650	34.090	32.675	53,177
2023-09-05	35.250	36.800	35.250	35.500	34.026	233,713
2023-09-04	33.680	35.550	33.120	35.110	33.652	229,214
2023-08-31	31.210	33.400	31.100	32.090	30.758	207,386
2023-08-30	31.230	31.800	31.120	31.210	29.914	18,043
2023-08-29	31.120	32.800	30.910	31.230	29.934	92,061
2023-08-28	30.970	31.550	30.950	31.120	29.828	32,427
2023-08-24	31.870	32.400	30.910	31.060	29.771	70,510
2023-08-23	31.040	33.140	30.820	31.870	30.547	186,724
2023-08-22	30.890	31.350	30.800	31.040	29.751	23,462
2023-08-21	31.390	31.770	30.600	30.890	29.608	21,975
2023-08-17	30.820	31.840	30.500	31.390	30.087	56,738
2023-08-16	31.070	31.390	30.520	30.820	29.541	24,344
2023-08-15	31.470	31.650	30.800	31.070	29.780	24,894
2023-08-14	31.350	32.000	31.220	31.470	30.164	42,028
2023-08-10	31.000	31.000	30.150	30.810	29.531	23,219
2023-08-09	31.420	31.420	30.560	31.420	30.116	7,249
2023-08-08	31.420	31.420	30.610	31.420	30.116	9,732
2023-08-07	31.420	31.500	30.730	31.420	30.116	7,813
2023-08-03	30.620	31.000	30.480	30.860	29.579	21,078
2023-08-02	31.400	31.400	30.500	30.620	29.349	11,999

← NewerPage 11 of 17 · 1,010 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.