Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	28.820	29.240	28.130	28.230	23.630	62,228
2022-01-12	28.600	29.750	28.410	28.820	24.123	111,809
2022-01-11	28.760	29.270	28.030	28.600	23.939	121,297
2022-01-10	30.310	30.950	28.500	28.760	24.073	95,517
2022-01-05	30.240	31.000	29.800	30.210	25.287	168,274
2022-01-04	31.110	31.660	30.100	30.240	25.312	80,333
2022-01-03	31.960	33.000	30.900	31.110	26.040	126,499
2021-12-30	30.210	31.900	30.010	30.880	25.848	64,328
2021-12-29	29.310	32.400	29.050	30.210	25.287	150,893
2021-12-28	29.400	29.940	28.600	29.310	24.534	38,252
2021-12-27	28.670	30.900	28.000	29.400	24.609	96,100
2021-12-23	27.830	30.920	27.810	29.640	24.810	108,465
2021-12-22	28.710	29.100	27.000	27.830	23.295	58,961
2021-12-21	28.220	30.500	27.750	28.710	24.031	205,162
2021-12-20	26.570	29.180	25.510	28.220	23.621	226,992
2021-12-16	23.180	25.000	22.710	23.850	19.963	66,419
2021-12-15	23.180	23.490	22.710	23.180	19.403	9,732
2021-12-14	22.980	23.290	22.500	23.180	19.403	13,237
2021-12-13	22.980	23.470	22.910	22.980	19.235	7,915
2021-12-09	23.220	23.600	22.020	22.980	19.235	17,294
2021-12-08	23.200	23.500	22.700	23.220	19.436	13,717
2021-12-07	24.080	24.500	23.000	23.200	19.419	35,814
2021-12-06	25.190	25.880	24.000	24.080	20.156	21,567
2021-12-02	22.630	26.890	22.110	24.770	20.733	161,567
2021-12-01	21.160	22.990	21.000	22.630	18.942	57,832
2021-11-30	21.260	22.290	21.000	21.160	17.712	22,197
2021-11-29	21.960	22.600	20.110	21.260	17.795	27,354
2021-11-25	21.960	22.000	21.030	21.960	18.381	10,276
2021-11-24	21.960	22.300	21.250	21.960	18.381	6,619
2021-11-23	21.730	22.600	21.500	21.960	18.381	34,781
2021-11-22	20.080	22.000	19.510	21.730	18.189	37,023
2021-11-18	21.510	22.750	20.650	21.510	18.005	10,560
2021-11-17	23.490	23.490	20.040	21.510	18.005	27,318
2021-11-16	24.020	24.020	22.220	24.020	20.106	10,146
2021-11-15	24.020	24.020	22.850	24.020	20.106	5,733
2021-11-11	23.190	24.850	23.190	23.190	19.411	1,731
2021-11-10	24.290	24.980	22.700	23.190	19.411	19,758
2021-11-09	24.890	26.000	23.610	24.290	20.332	14,448
2021-11-08	24.180	25.400	24.180	24.890	20.834	18,024
2021-11-04	24.140	25.000	23.050	23.410	19.595	21,483
2021-11-03	24.890	27.000	23.600	24.140	20.206	71,335
2021-11-02	27.040	27.110	24.760	24.890	20.834	29,412
2021-11-01	28.290	28.880	26.500	27.040	22.634	32,101
2021-10-28	21.010	25.110	21.010	25.110	21.018	109,975
2021-10-27	18.810	21.310	16.660	20.930	17.519	48,693
2021-10-26	20.310	21.490	17.100	18.810	15.745	64,133
2021-10-25	22.530	24.000	18.750	20.310	17.000	24,930
2021-10-20	26.230	26.230	21.310	23.900	20.005	13,324
2021-10-19	26.410	26.500	24.110	26.410	22.106	6,354
2021-10-18	26.410	26.850	25.500	26.410	22.106	1,650
2021-10-14	26.500	26.500	24.240	26.410	22.106	12,088

← NewerPage 17 of 17 · 1,011 trading days

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.