Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	24.110	25.390	24.110	24.110	20.181	1,749
2022-05-09	24.110	26.000	24.110	24.110	20.181	2,975
2022-04-28	24.110	25.000	24.100	24.110	20.181	3,148
2022-04-27	24.110	24.850	23.100	24.110	20.181	694
2022-04-26	24.110	24.900	23.020	24.110	20.181	2,024
2022-04-21	24.000	24.600	24.000	24.110	20.181	13,725
2022-04-20	23.030	24.240	23.000	23.030	19.277	2,749
2022-04-19	23.030	23.030	22.210	23.030	19.277	112
2022-04-18	23.030	23.250	20.080	23.030	19.277	3,799
2022-04-14	23.030	23.950	23.000	23.030	19.277	8,010
2022-04-13	23.030	24.350	23.030	23.030	19.277	4,990
2022-04-12	23.030	24.000	23.030	23.030	19.277	5,567
2022-04-11	24.250	24.250	23.000	23.030	19.277	19,432
2022-04-07	25.000	26.000	25.000	25.000	20.926	8,433
2022-04-06	25.230	25.590	24.400	25.000	20.926	19,867
2022-04-05	25.230	25.230	24.500	25.230	21.118	3,200
2022-04-04	25.230	25.900	24.660	25.230	21.118	5,761
2022-03-31	25.230	25.350	24.860	25.230	21.118	6,007
2022-03-30	26.590	26.950	25.000	25.230	21.118	13,888
2022-03-29	25.450	27.000	25.170	26.590	22.257	17,418
2022-03-28	26.040	27.000	25.350	25.450	21.303	32,612
2022-03-24	24.890	25.950	24.700	24.890	20.834	11,829
2022-03-23	25.310	25.310	24.450	24.890	20.834	22,965
2022-03-22	25.320	26.500	25.320	25.440	21.294	61,035
2022-03-21	23.000	26.000	23.000	25.090	21.001	59,394
2022-03-17	22.960	23.400	22.900	23.000	19.252	23,521
2022-03-16	22.400	23.220	22.400	22.960	19.218	13,451
2022-03-15	23.050	23.050	22.100	22.270	18.641	19,173
2022-03-14	22.920	23.690	22.810	23.140	19.369	24,461
2022-03-10	23.560	23.800	23.040	23.250	19.461	19,177
2022-03-09	23.480	24.290	23.300	23.560	19.721	33,798
2022-03-08	23.800	23.940	23.000	23.480	19.654	27,670
2022-03-07	24.590	25.100	23.200	23.800	19.922	29,639
2022-03-03	24.700	25.620	24.700	25.020	20.943	67,976
2022-03-02	23.340	25.150	23.210	24.570	20.566	172,723
2022-03-01	23.270	24.360	23.180	23.340	19.536	69,721
2022-02-28	23.810	24.500	23.000	23.270	19.478	48,825
2022-02-24	24.290	24.290	21.020	22.450	18.792	69,630
2022-02-23	25.860	26.500	25.170	25.670	21.487	21,467
2022-02-22	25.830	26.200	24.100	25.860	21.646	29,675
2022-02-21	26.160	26.940	25.500	25.830	21.621	20,375
2022-02-17	25.000	27.390	25.000	27.080	22.667	47,490
2022-02-16	25.290	26.000	24.700	24.930	20.867	15,217
2022-02-15	24.000	25.650	24.000	25.290	21.169	29,619
2022-02-14	24.100	24.100	23.000	23.330	19.528	13,831
2022-02-10	27.120	27.300	26.500	27.120	22.700	8,225
2022-02-09	27.480	27.870	27.000	27.120	22.700	24,340
2022-02-08	27.250	27.500	27.200	27.480	23.002	16,844
2022-02-07	27.650	28.200	27.200	27.250	22.809	22,845
2022-02-03	26.540	26.880	26.350	26.420	22.115	12,782
2022-02-02	26.670	27.290	26.500	26.540	22.215	18,806
2022-02-01	26.670	27.280	26.630	26.670	22.324	8,580
2022-01-31	26.380	27.250	26.300	26.670	22.324	25,917
2022-01-26	27.620	27.950	27.060	27.290	22.843	28,709
2022-01-25	27.560	28.200	27.560	27.620	23.119	31,933
2022-01-24	28.400	28.740	27.190	27.410	22.943	77,031
2022-01-20	27.360	29.000	27.170	28.270	23.663	155,267
2022-01-19	27.320	28.230	27.270	27.360	22.901	73,311
2022-01-18	27.190	27.870	27.030	27.320	22.868	56,469
2022-01-17	27.160	28.390	26.930	27.190	22.759	57,175

← NewerPage 16 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.