Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	37.010	37.980	35.000	35.370	30.639	163,783
2022-12-14	36.870	39.390	36.310	37.010	32.059	337,907
2022-12-13	36.990	38.580	36.130	36.870	31.938	167,011
2022-12-12	40.710	40.960	36.050	36.990	32.042	156,982
2022-12-08	41.540	42.890	41.520	41.760	36.174	15,096
2022-12-07	42.330	44.020	41.200	41.540	35.983	48,495
2022-12-06	42.930	45.400	41.000	42.330	36.668	77,954
2022-12-05	36.860	44.200	36.500	42.930	37.188	159,528
2022-12-01	33.000	38.440	33.000	38.440	33.298	189,287
2022-11-30	34.230	34.800	30.520	32.040	27.754	81,354
2022-11-29	34.640	38.000	34.000	34.230	29.651	78,133
2022-11-28	30.000	35.260	30.000	34.640	30.006	365,576
2022-11-24	24.910	24.970	23.740	24.880	21.552	31,258
2022-11-23	24.490	25.250	24.490	24.910	21.578	39,627
2022-11-22	24.130	24.500	24.050	24.130	20.902	6,180
2022-11-21	24.400	24.590	24.000	24.130	20.902	25,272
2022-11-17	24.560	24.850	24.000	24.020	20.807	67,003
2022-11-16	24.160	25.250	24.160	24.560	21.275	83,867
2022-11-15	22.900	25.000	22.900	23.660	20.495	96,763
2022-11-14	22.430	22.930	22.430	22.430	19.430	5,325
2022-11-10	22.430	22.480	22.230	22.430	19.430	2,455
2022-11-09	22.430	22.430	22.200	22.430	19.430	4,393
2022-11-08	22.430	22.430	22.300	22.430	19.430	5,700
2022-11-07	22.430	22.430	22.270	22.430	19.430	1,868
2022-11-03	22.430	22.850	22.130	22.430	19.430	780
2022-11-02	22.440	23.100	22.300	22.430	19.430	42,310
2022-11-01	22.500	23.000	22.000	22.440	19.438	38,504
2022-10-31	22.500	22.500	22.000	22.500	19.490	569
2022-10-27	22.500	22.550	22.040	22.500	19.490	9,082
2022-10-26	22.500	22.500	22.000	22.500	19.490	4,296
2022-10-25	22.500	22.980	22.000	22.500	19.490	7,623
2022-10-24	22.500	22.800	22.250	22.500	19.490	5,378
2022-10-20	22.170	23.900	21.500	22.690	19.655	57,743
2022-10-19	22.170	22.170	21.510	22.170	19.205	4,081
2022-10-18	22.170	22.170	21.350	22.170	19.205	3,380
2022-10-17	22.170	22.170	21.400	22.170	19.205	5,369
2022-10-13	22.170	22.170	21.500	22.170	19.205	497
2022-10-12	22.170	22.170	21.000	22.170	19.205	4,525
2022-10-11	22.170	22.170	21.440	22.170	19.205	2,590
2022-10-10	22.170	22.270	21.510	22.170	19.205	5,768
2022-10-05	22.170	22.170	21.660	22.170	19.205	4,375
2022-10-04	22.170	22.400	21.740	22.170	19.205	5,423
2022-10-03	22.170	22.390	21.670	22.170	19.205	7,526
2022-09-29	22.430	22.800	22.110	22.170	19.205	24,464
2022-09-28	22.700	23.550	22.350	22.430	19.430	16,194
2022-09-27	22.600	23.660	22.010	22.700	19.664	51,665
2022-09-26	22.600	22.970	22.120	22.600	19.577	11,887
2022-09-22	22.250	23.700	21.520	22.600	19.577	38,684
2022-09-21	22.250	22.790	21.500	22.250	19.274	3,320
2022-09-20	22.250	22.800	21.700	22.250	19.274	4,896
2022-09-19	22.250	22.900	22.000	22.250	18.624	12,889
2022-09-15	23.330	23.700	23.330	23.330	19.528	5,599
2022-09-14	23.880	23.880	23.250	23.330	19.528	14,966
2022-09-13	23.960	24.280	23.810	23.960	20.055	12,195
2022-09-12	23.960	24.300	23.900	23.960	20.055	11,678
2022-09-08	24.000	24.010	23.510	24.000	20.089	12,478
2022-09-07	24.150	24.550	23.810	24.000	20.089	22,561
2022-09-06	24.050	24.450	24.050	24.150	20.214	30,150
2022-09-05	24.030	24.050	23.860	24.000	20.089	13,574
2022-09-01	23.820	24.140	23.500	24.030	20.114	12,999

← NewerPage 14 of 17 · 1,011 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.