Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	63.810	64.970	63.810	64.070	64.070	22,064
2026-04-16	64.260	64.950	63.610	63.810	63.810	42,775
2026-04-15	65.110	66.450	64.110	64.260	64.260	37,771
2026-04-14	64.750	66.970	64.750	65.110	65.110	129,828
2026-04-09	62.500	68.000	62.030	64.750	64.750	401,333
2026-04-08	62.030	63.380	62.030	62.500	62.500	37,858
2026-04-07	61.010	64.380	61.010	62.030	62.030	89,891
2026-04-06	61.830	63.700	60.000	61.010	61.010	123,166
2026-04-05	61.260	62.430	60.610	61.830	61.830	22,962
2026-04-02	59.180	63.000	58.710	61.260	61.260	64,535
2026-04-01	58.640	59.980	58.460	59.180	59.180	10,353
2026-03-31	59.710	60.600	58.500	58.640	58.640	16,808
2026-03-30	59.110	60.700	58.520	59.710	59.710	18,280
2026-03-29	60.260	60.500	58.820	59.110	59.110	21,653
2026-03-26	60.150	60.850	60.110	60.260	60.260	7,192
2026-03-25	60.390	60.900	60.060	60.150	60.150	10,513
2026-03-24	61.280	62.000	60.110	60.390	60.390	21,753
2026-03-18	60.770	61.300	60.620	61.280	61.280	8,327
2026-03-17	60.970	62.000	60.500	60.770	60.770	6,026
2026-03-16	61.890	62.100	60.110	60.970	60.970	10,776
2026-03-15	61.890	62.180	61.500	61.890	61.890	4,250
2026-03-12	62.320	63.100	61.000	61.890	61.890	10,154
2026-03-11	61.790	63.100	61.500	62.320	62.320	12,759
2026-03-10	60.500	62.390	60.500	61.790	61.790	34,506
2026-03-09	60.850	60.930	60.000	60.500	60.500	12,097
2026-03-08	60.280	60.990	60.000	60.850	60.850	18,636
2026-03-05	59.400	61.000	59.250	60.280	60.280	15,802
2026-03-04	59.700	61.000	59.100	59.400	59.400	12,648
2026-03-03	59.290	60.380	59.010	59.700	59.700	23,143
2026-03-02	59.280	60.500	59.010	59.290	59.290	10,972
2026-03-01	61.030	61.030	55.100	59.280	59.280	32,105
2026-02-26	60.780	62.000	60.780	61.030	61.030	12,723
2026-02-25	62.900	63.260	60.700	60.780	60.780	35,869
2026-02-24	63.210	63.730	62.750	62.900	62.900	8,067
2026-02-23	62.380	63.730	62.000	63.210	63.210	14,132
2026-02-22	64.040	64.940	62.050	62.380	62.380	25,937
2026-02-19	64.840	65.490	63.700	64.040	64.040	34,446
2026-02-18	65.030	65.670	64.720	64.840	64.840	18,314
2026-02-17	64.530	65.960	64.530	65.030	65.030	39,230
2026-02-16	66.090	66.880	64.500	64.530	64.530	41,798
2026-02-15	66.170	66.980	65.710	66.090	66.090	49,114
2026-02-12	67.430	67.430	65.600	66.170	66.170	34,119
2026-02-11	66.360	68.380	66.360	67.430	67.430	14,245
2026-02-10	68.310	68.890	65.010	66.360	66.360	31,046
2026-02-09	68.430	69.960	68.000	68.310	68.310	31,556
2026-02-08	66.020	69.960	66.020	68.430	68.430	166,658
2026-02-05	67.490	68.000	65.510	66.020	66.020	65,563
2026-02-04	65.010	68.800	65.010	67.490	67.490	191,627
2026-02-03	64.530	65.400	63.900	65.010	65.010	95,141
2026-02-02	65.030	65.950	64.000	64.530	64.530	41,790
2026-02-01	62.300	66.290	61.220	65.030	65.030	254,033
2026-01-28	62.260	62.800	59.210	62.300	62.300	126,332
2026-01-27	58.220	62.700	58.000	62.260	62.260	108,628
2026-01-26	59.320	59.750	58.000	58.220	58.220	34,564
2026-01-25	59.720	60.490	58.700	59.320	59.320	21,781
2026-01-22	59.810	60.500	59.500	59.720	59.720	25,528
2026-01-21	59.620	60.000	58.710	59.810	59.810	44,580
2026-01-20	59.960	60.500	59.310	59.620	59.620	28,882
2026-01-19	58.700	60.050	58.700	59.960	59.960	25,340
2026-01-15	60.080	60.870	57.600	58.030	58.030	60,415

← NewerPage 3 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.