Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	24.070	24.400	23.570	23.820	19.938	19,422
2022-08-30	24.000	24.850	23.820	24.070	20.148	16,353
2022-08-29	24.040	24.400	23.800	24.000	20.089	17,882
2022-08-25	24.630	24.800	24.350	24.630	20.616	3,975
2022-08-24	24.540	25.000	24.400	24.630	20.616	29,308
2022-08-23	24.890	25.450	24.320	24.540	20.541	24,341
2022-08-22	24.890	25.100	24.510	24.890	20.834	8,357
2022-08-18	24.880	24.960	24.360	24.880	20.826	5,825
2022-08-17	24.960	25.480	24.500	24.880	20.826	23,073
2022-08-16	25.210	25.600	24.710	24.960	20.892	20,208
2022-08-15	25.010	26.000	24.720	25.210	21.102	26,025
2022-08-11	24.600	25.600	24.600	25.080	20.993	25,172
2022-08-10	25.090	25.710	24.510	24.590	20.583	23,787
2022-08-09	24.930	26.500	24.800	25.090	21.001	63,586
2022-08-08	25.080	25.290	24.860	24.930	20.867	17,377
2022-08-04	24.440	24.850	24.210	24.470	20.482	13,894
2022-08-03	24.050	25.200	24.000	24.440	20.457	49,380
2022-08-02	24.050	24.900	23.850	24.050	20.131	24,563
2022-08-01	24.050	24.600	23.700	24.050	20.131	12,558
2022-07-28	24.840	24.840	23.750	24.840	20.792	8,843
2022-07-27	24.840	25.350	24.050	24.840	20.792	3,456
2022-07-26	25.190	25.340	24.310	24.840	20.792	20,263
2022-07-25	25.190	25.850	24.700	25.190	21.085	11,756
2022-07-21	24.750	24.750	23.110	23.950	20.047	32,680
2022-07-20	24.950	24.950	22.600	24.950	20.884	10,448
2022-07-19	24.950	24.950	22.570	24.950	20.884	1,022
2022-07-18	24.950	24.950	22.500	24.950	20.884	2,634
2022-07-07	24.950	24.950	21.110	24.950	20.884	2,130
2022-07-06	24.950	24.950	22.000	24.950	20.884	2,786
2022-07-05	24.950	24.950	22.220	24.950	20.884	3,783
2022-07-04	24.950	24.950	22.700	24.950	20.884	1,276
2022-06-29	24.950	24.950	22.650	24.950	20.884	3,867
2022-06-28	24.950	24.950	22.010	24.950	20.884	3,758
2022-06-27	24.950	24.950	22.500	24.950	20.884	3,137
2022-06-23	24.950	24.950	23.230	24.950	20.884	3,144
2022-06-22	24.950	24.950	23.510	24.950	20.884	2,862
2022-06-21	24.950	24.950	23.620	24.950	20.884	3,261
2022-06-20	24.950	24.950	23.520	24.950	20.884	1,959
2022-06-16	24.950	25.490	24.100	24.950	20.884	2,398
2022-06-15	24.170	25.980	24.000	24.950	20.884	29,476
2022-06-14	24.170	24.300	23.570	24.170	20.231	2,376
2022-06-13	24.170	24.500	23.550	24.170	20.231	4,970
2022-06-09	24.170	24.650	24.010	24.170	20.231	6,072
2022-06-08	24.110	24.880	23.990	24.170	20.231	18,595
2022-06-07	24.110	24.350	23.510	24.110	20.181	4,920
2022-06-06	24.110	24.110	22.650	24.110	20.181	2,895
2022-06-02	24.110	26.900	23.410	24.110	20.181	7,801
2022-06-01	24.110	24.110	22.250	24.110	20.181	3,248
2022-05-31	24.110	24.110	22.010	24.110	20.181	2,427
2022-05-30	24.110	24.110	21.750	24.110	20.181	3,303
2022-05-26	24.110	24.110	21.710	24.110	20.181	3,828
2022-05-25	24.110	24.110	22.070	24.110	20.181	4,351
2022-05-24	24.110	24.110	22.510	24.110	20.181	8,681
2022-05-23	24.110	24.110	23.250	24.110	20.181	1,699
2022-05-19	24.110	24.200	23.500	24.110	20.181	3,932
2022-05-18	24.110	24.490	23.600	24.110	20.181	1,661
2022-05-17	24.110	24.900	23.300	24.110	20.181	1,729
2022-05-16	24.110	24.110	24.030	24.110	20.181	1,501
2022-05-12	24.110	25.000	24.030	24.110	20.181	3,089
2022-05-11	24.110	25.550	24.110	24.110	20.181	1,397

← NewerPage 15 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.