Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.670	31.670	30.700	31.670	30.355	4,639
2023-07-31	31.670	31.670	30.700	31.670	30.355	3,045
2023-07-27	31.050	31.050	30.550	31.050	29.761	1,969
2023-07-26	31.050	31.150	30.560	31.050	29.761	6,652
2023-07-25	31.090	31.300	30.800	31.050	29.761	14,621
2023-07-24	31.090	31.350	31.000	31.090	29.799	7,000
2023-07-19	30.880	31.350	30.500	31.090	29.799	25,267
2023-07-18	30.880	30.990	30.600	30.880	29.598	5,077
2023-07-17	30.880	31.150	30.600	30.880	29.598	2,572
2023-07-13	30.930	31.590	30.560	30.880	29.598	12,903
2023-07-12	29.900	31.980	29.900	30.930	29.646	24,259
2023-07-11	30.100	30.400	29.300	29.840	28.601	18,418
2023-07-10	30.480	30.480	29.300	30.100	28.850	20,218
2023-07-06	31.390	31.700	30.900	31.300	30.001	23,073
2023-07-05	31.760	31.990	31.030	31.390	30.087	23,712
2023-07-04	31.940	32.290	31.610	31.760	30.442	14,663
2023-06-26	32.030	32.640	31.760	31.940	29.891	19,249
2023-06-22	31.840	32.200	31.620	31.940	29.891	22,203
2023-06-21	32.450	32.790	31.620	31.840	29.798	28,893
2023-06-20	32.250	33.300	32.000	32.450	30.368	22,406
2023-06-19	32.150	32.960	32.000	32.250	30.181	29,959
2023-06-15	31.520	32.070	31.460	31.540	29.517	24,405
2023-06-14	31.930	32.240	31.400	31.520	29.498	18,737
2023-06-13	32.030	32.600	31.710	31.930	29.882	20,001
2023-06-12	32.080	32.400	31.830	32.030	29.975	15,003
2023-06-08	32.080	32.680	31.600	31.690	29.657	30,515
2023-06-07	32.460	33.400	32.040	32.080	30.022	40,252
2023-06-06	32.720	33.160	32.300	32.460	30.378	50,514
2023-06-05	33.280	33.700	32.500	32.720	30.621	43,261
2023-06-01	33.000	33.750	32.880	33.280	31.145	72,633
2023-05-31	33.030	34.500	33.000	33.000	30.883	84,471
2023-05-30	34.010	34.670	32.300	33.030	30.911	116,496
2023-05-29	33.790	34.500	33.450	34.010	31.828	83,924
2023-05-25	33.520	33.520	32.760	33.050	30.930	25,859
2023-05-24	33.680	34.700	33.250	33.520	31.370	95,690
2023-05-23	33.530	33.750	32.790	33.680	31.519	64,402
2023-05-22	32.540	33.700	32.200	33.530	31.379	90,174
2023-05-18	31.150	32.480	31.120	32.190	30.125	47,372
2023-05-17	32.250	33.690	31.050	31.150	29.152	100,408
2023-05-16	33.060	34.000	31.900	32.250	30.181	58,094
2023-05-15	32.500	34.800	32.500	33.060	30.939	180,089
2023-05-11	32.110	33.000	32.110	32.250	30.181	63,965
2023-05-10	31.980	32.970	31.800	32.060	30.003	47,709
2023-05-09	32.840	33.350	31.750	31.980	29.929	84,236
2023-05-08	32.520	33.790	32.310	32.840	30.733	94,472
2023-05-03	32.360	32.900	31.800	32.440	30.359	47,967
2023-05-02	32.500	32.980	31.620	32.360	30.284	44,519
2023-05-01	33.630	33.900	32.000	32.500	30.415	92,163
2023-04-27	33.280	33.890	33.040	33.640	31.482	103,418
2023-04-26	36.100	36.550	32.340	33.280	31.145	404,079
2023-04-19	36.240	36.800	35.700	36.100	33.784	32,426
2023-04-18	36.100	36.950	36.000	36.240	33.915	61,913
2023-04-13	36.360	36.950	35.680	36.100	33.784	27,172
2023-04-12	37.760	38.290	36.000	36.360	34.028	54,644
2023-04-11	37.100	38.850	37.100	37.760	35.338	81,519
2023-04-10	36.780	38.200	36.310	37.070	34.692	86,570
2023-04-06	38.160	38.460	36.090	36.700	34.346	64,882
2023-04-05	37.450	39.000	37.000	38.160	35.712	199,999
2023-04-04	34.000	39.990	34.000	37.450	35.048	366,751
2023-04-03	33.440	34.400	33.000	33.960	31.782	131,138

← NewerPage 12 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.