Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	117.99	125.99	106.61	110.70	110.70	398,837
2026-07-20	130.00	137.99	116.70	118.00	118.00	714,670
2026-07-19	120.00	126.84	111.11	126.84	126.84	1,576,204
2026-07-16	99.500	105.70	97.250	105.70	105.70	314,307
2026-07-15	73.850	88.090	73.230	88.090	88.090	570,282
2026-07-14	74.790	74.790	73.000	73.410	73.410	35,955
2026-07-13	73.710	75.460	73.150	74.790	74.790	62,455
2026-07-12	74.700	74.700	73.500	73.600	73.600	27,766
2026-07-09	74.000	75.490	73.340	73.600	73.600	55,573
2026-07-08	72.030	76.950	71.600	73.240	73.240	212,691
2026-07-07	72.160	72.500	71.900	72.020	72.020	21,381
2026-07-06	70.570	73.110	70.570	72.090	72.090	32,590
2026-07-05	71.480	72.980	70.030	70.570	70.570	37,879
2026-07-01	69.220	71.780	69.100	71.480	71.480	28,729
2026-06-30	68.170	70.000	68.020	69.220	69.220	14,042
2026-06-29	67.380	69.480	67.000	68.170	68.170	31,113
2026-06-28	71.440	72.800	66.750	67.380	67.380	62,209
2026-06-25	71.020	73.100	71.020	71.440	71.440	40,539
2026-06-24	73.190	73.440	71.000	71.020	71.020	27,425
2026-06-23	72.470	74.200	71.000	73.190	73.190	64,173
2026-06-22	72.960	72.990	72.050	72.470	72.470	12,088
2026-06-21	71.360	72.990	71.130	72.960	72.960	30,629
2026-06-17	71.820	72.220	71.070	71.360	71.360	10,298
2026-06-16	70.840	72.250	70.000	71.820	71.820	39,903
2026-06-15	71.630	72.000	70.510	70.840	70.840	14,933
2026-06-14	69.170	72.900	69.170	71.630	71.630	34,041
2026-06-11	70.390	71.800	68.340	69.170	69.170	38,294
2026-06-10	72.990	73.840	70.020	70.390	70.390	57,418
2026-06-09	73.580	74.200	72.360	72.990	72.990	29,022
2026-06-08	74.360	75.500	73.030	73.580	73.580	54,803
2026-06-07	74.230	75.470	73.020	74.360	74.360	49,623
2026-06-04	72.760	75.000	72.020	74.230	74.230	32,874
2026-06-03	73.880	74.000	71.900	72.760	72.760	26,871
2026-06-02	73.290	74.000	72.400	73.880	73.880	20,854
2026-06-01	72.130	73.800	72.070	73.290	73.290	21,986
2026-05-25	71.350	72.980	71.350	72.130	72.130	19,166
2026-05-24	70.980	72.000	70.980	71.350	71.350	10,357
2026-05-21	70.600	72.700	70.400	70.980	70.980	12,527
2026-05-20	72.340	74.000	70.000	70.600	70.600	29,889
2026-05-19	71.530	73.940	71.000	72.340	72.340	23,120
2026-05-18	75.030	75.030	71.490	71.530	71.530	86,999
2026-05-17	76.520	79.900	74.100	75.030	75.030	102,757
2026-05-14	78.000	78.000	76.000	76.520	76.520	56,829
2026-05-13	76.220	79.990	76.200	78.000	78.000	253,433
2026-05-12	74.500	79.000	73.610	76.220	76.220	454,143
2026-05-11	74.510	75.900	72.500	74.500	74.500	73,084
2026-05-10	71.980	76.870	71.980	74.510	74.510	305,122
2026-05-06	70.730	72.790	70.730	71.980	71.980	55,996
2026-05-05	70.060	73.400	69.000	70.730	70.730	217,491
2026-05-04	69.400	71.950	68.010	70.060	70.060	170,152
2026-05-03	68.010	70.500	68.010	69.400	69.400	153,560
2026-04-30	68.040	68.850	67.520	68.010	68.010	48,279
2026-04-29	67.170	70.100	66.480	68.040	68.040	218,245
2026-04-28	67.980	68.420	66.700	67.170	67.170	37,868
2026-04-27	68.480	68.980	67.250	67.980	67.980	55,476
2026-04-26	65.380	69.400	65.000	68.480	68.480	255,372
2026-04-23	66.080	66.940	65.020	65.380	65.380	59,753
2026-04-22	67.090	68.850	66.000	66.080	66.080	56,966
2026-04-21	66.740	70.000	66.740	67.090	67.090	286,564
2026-04-20	64.070	67.890	64.070	66.740	66.740	325,939

← NewerPage 2 of 4 · 229 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.