Glaxo Smith Kline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 61.540 | 62.340 | 60.000 | 60.080 | 60.080 | 24,117 |
| 2026-01-13 | 61.750 | 62.500 | 61.500 | 61.540 | 61.540 | 26,099 |
| 2026-01-12 | 62.930 | 63.200 | 61.040 | 61.750 | 61.750 | 45,439 |
| 2026-01-08 | 62.230 | 63.700 | 62.000 | 62.370 | 61.360 | 27,135 |
| 2026-01-06 | 61.540 | 62.500 | 61.520 | 62.230 | 61.222 | 26,627 |
| 2026-01-05 | 62.090 | 63.190 | 61.000 | 61.540 | 60.543 | 26,880 |
| 2025-12-31 | 64.770 | 65.400 | 63.560 | 63.650 | 62.619 | 50,630 |
| 2025-12-30 | 64.550 | 66.850 | 64.550 | 64.770 | 63.721 | 185,032 |
| 2025-12-29 | 63.000 | 64.790 | 62.810 | 64.020 | 62.983 | 102,712 |
| 2025-12-25 | 61.830 | 65.980 | 61.500 | 63.300 | 62.275 | 179,021 |
| 2025-12-24 | 61.250 | 62.500 | 61.160 | 61.830 | 60.829 | 19,099 |
| 2025-12-23 | 62.350 | 63.300 | 56.570 | 61.250 | 60.258 | 68,792 |
| 2025-12-22 | 61.270 | 62.500 | 61.270 | 62.350 | 61.340 | 48,214 |
| 2025-12-18 | 63.150 | 63.150 | 62.310 | 62.530 | 61.517 | 21,514 |
| 2025-12-17 | 63.300 | 63.700 | 62.700 | 63.170 | 62.147 | 18,054 |
| 2025-12-16 | 64.010 | 64.300 | 63.000 | 63.300 | 62.275 | 20,090 |
| 2025-12-15 | 64.450 | 65.440 | 63.510 | 64.010 | 62.973 | 87,949 |
| 2025-12-11 | 64.500 | 65.500 | 64.500 | 64.770 | 63.721 | 83,138 |
| 2025-12-10 | 62.890 | 64.430 | 62.330 | 64.290 | 63.249 | 71,448 |
| 2025-12-09 | 62.290 | 63.000 | 62.010 | 62.890 | 61.872 | 21,446 |
| 2025-12-08 | 62.560 | 63.500 | 62.010 | 62.290 | 61.281 | 41,781 |
| 2025-12-04 | 63.890 | 64.300 | 63.000 | 63.100 | 62.078 | 17,174 |
| 2025-12-03 | 63.340 | 64.500 | 63.020 | 63.890 | 62.855 | 21,082 |
| 2025-12-02 | 63.000 | 63.990 | 62.700 | 63.340 | 62.314 | 22,995 |
| 2025-12-01 | 62.840 | 65.680 | 62.550 | 63.000 | 61.980 | 105,588 |
| 2025-11-27 | 62.770 | 63.500 | 62.000 | 62.390 | 61.380 | 30,432 |
| 2025-11-26 | 61.710 | 63.990 | 61.310 | 62.770 | 61.754 | 46,702 |
| 2025-11-25 | 63.010 | 63.450 | 61.000 | 61.710 | 60.711 | 30,426 |
| 2025-11-24 | 64.000 | 64.150 | 62.910 | 63.010 | 61.990 | 56,674 |
| 2025-11-20 | 65.900 | 66.490 | 64.230 | 65.000 | 63.947 | 42,357 |
| 2025-11-19 | 66.440 | 66.750 | 65.000 | 65.900 | 64.833 | 69,576 |
| 2025-11-18 | 67.020 | 67.500 | 66.000 | 66.440 | 65.364 | 42,709 |
| 2025-11-17 | 67.330 | 67.930 | 67.000 | 67.020 | 65.935 | 35,936 |
| 2025-11-13 | 68.990 | 70.490 | 66.100 | 67.450 | 66.358 | 144,984 |
| 2025-11-12 | 69.180 | 70.580 | 68.710 | 68.990 | 67.873 | 47,836 |
| 2025-11-11 | 68.990 | 71.500 | 68.680 | 69.180 | 68.060 | 135,818 |
| 2025-11-10 | 68.210 | 70.690 | 67.100 | 68.990 | 67.873 | 231,099 |
| 2025-11-06 | 68.420 | 69.890 | 66.500 | 67.060 | 65.974 | 103,799 |
| 2025-11-05 | 70.020 | 70.950 | 66.300 | 68.420 | 67.312 | 100,864 |
| 2025-11-04 | 71.090 | 71.980 | 70.000 | 70.020 | 68.886 | 100,986 |
| 2025-11-03 | 70.030 | 72.800 | 69.700 | 71.090 | 69.939 | 191,505 |
| 2025-10-30 | 71.350 | 73.500 | 71.000 | 71.280 | 70.126 | 185,688 |
| 2025-10-29 | 72.000 | 72.800 | 70.800 | 71.350 | 70.195 | 80,942 |
| 2025-10-28 | 73.630 | 74.360 | 70.700 | 72.000 | 70.834 | 169,655 |
| 2025-10-27 | 70.600 | 76.520 | 70.600 | 73.630 | 72.438 | 760,479 |
| 2025-10-23 | 71.000 | 71.760 | 69.600 | 69.830 | 68.699 | 112,356 |
| 2025-10-22 | 71.510 | 72.990 | 70.800 | 71.000 | 69.850 | 268,707 |
| 2025-10-21 | 68.460 | 73.000 | 67.700 | 71.510 | 70.352 | 682,566 |
| 2025-10-20 | 65.300 | 70.640 | 65.300 | 68.460 | 67.351 | 925,087 |
← NewerPage 4 of 4 · 229 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.