Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	31.300	31.750	30.300	31.020	29.030	27,542
2023-03-29	30.380	31.800	30.000	31.300	29.292	39,801
2023-03-28	30.550	31.400	30.000	30.380	28.431	45,474
2023-03-27	30.520	31.500	30.300	30.550	28.590	50,359
2023-03-23	30.500	32.150	30.260	30.860	28.880	95,944
2023-03-22	28.200	32.300	28.000	30.500	28.543	237,597
2023-03-21	28.000	29.010	27.600	28.200	26.391	88,824
2023-03-20	26.580	28.500	26.010	28.000	26.204	46,718
2023-03-16	25.440	27.500	24.000	25.440	23.808	8,701
2023-03-15	27.890	30.000	23.110	25.440	23.808	47,306
2023-03-14	28.010	29.780	26.000	27.890	26.101	26,296
2023-03-13	31.210	31.750	27.500	28.010	26.213	55,503
2023-03-09	32.260	33.000	32.000	32.670	30.574	40,207
2023-03-08	32.650	33.080	32.000	32.260	30.191	19,020
2023-03-07	32.970	33.840	32.550	32.650	30.556	25,729
2023-03-06	33.350	34.270	32.880	32.970	30.855	21,177
2023-03-02	33.900	34.100	33.520	33.590	31.435	24,888
2023-03-01	34.140	34.700	33.760	33.900	31.725	47,080
2023-02-28	33.560	35.400	33.560	34.140	31.950	180,787
2023-02-27	31.970	34.000	31.970	33.500	31.351	93,499
2023-02-23	31.000	32.900	31.000	31.960	29.910	48,592
2023-02-22	31.910	32.500	30.500	30.900	28.918	29,718
2023-02-21	31.910	32.600	31.520	31.910	29.863	7,827
2023-02-20	32.780	33.500	31.500	31.910	29.863	39,507
2023-02-16	34.090	34.490	33.210	33.270	31.136	36,631
2023-02-15	33.230	34.480	33.150	34.090	31.903	36,392
2023-02-14	33.620	33.820	33.010	33.230	31.098	12,623
2023-02-13	32.950	33.900	32.950	33.620	31.463	31,814
2023-02-09	32.590	33.170	31.740	33.090	30.967	28,622
2023-02-08	32.590	32.890	31.840	32.590	30.499	6,042
2023-02-07	31.990	33.000	31.800	32.590	30.499	21,975
2023-02-06	31.940	32.600	31.800	31.990	29.938	11,626
2023-02-02	33.060	34.250	31.590	32.200	30.134	14,630
2023-02-01	32.990	33.500	32.100	33.060	30.939	19,063
2023-01-31	34.030	34.870	32.900	32.990	30.874	22,977
2023-01-30	35.730	36.000	33.110	34.030	31.847	24,728
2023-01-25	33.200	35.480	33.200	35.020	32.774	82,496
2023-01-24	34.050	34.700	32.750	33.100	30.977	35,635
2023-01-23	34.680	35.180	33.800	34.050	31.866	30,268
2023-01-19	34.210	35.390	33.950	34.520	32.306	52,043
2023-01-18	34.000	34.480	33.700	34.210	32.015	47,134
2023-01-17	34.180	34.750	33.700	34.000	31.819	16,154
2023-01-16	33.960	34.980	33.800	34.180	31.987	32,034
2023-01-12	33.240	34.000	32.010	32.670	30.574	41,649
2023-01-11	33.570	34.250	33.010	33.240	31.108	48,446
2023-01-10	34.560	34.900	33.200	33.570	31.417	51,852
2023-01-09	36.240	36.990	34.100	34.560	32.343	50,476
2023-01-05	37.080	37.510	35.900	36.240	33.915	70,648
2023-01-04	38.000	38.000	35.020	37.080	34.701	144,122
2023-01-03	39.250	40.480	39.250	40.330	34.935	142,654
2023-01-02	38.250	39.150	38.250	39.100	33.870	84,141
2022-12-29	38.020	38.340	37.980	38.160	33.056	35,524
2022-12-28	38.080	38.580	37.920	38.020	32.934	35,170
2022-12-27	38.090	38.770	37.700	38.080	32.986	83,770
2022-12-26	38.370	39.000	37.700	38.090	32.995	51,974
2022-12-22	35.650	37.850	35.650	37.200	32.224	160,040
2022-12-21	33.660	35.990	33.660	35.260	30.544	99,348
2022-12-20	33.940	34.500	33.200	33.600	29.106	28,291
2022-12-19	34.740	35.490	32.830	33.940	29.400	87,049
2022-12-15	37.010	37.980	35.000	35.370	30.639	163,783

← NewerPage 13 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.