Glaxo Smith Kline historical data

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

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
2025-10-16	65.000	67.480	65.000	65.080	64.026	319,766
2025-10-15	64.150	65.900	64.150	64.510	63.465	137,715
2025-10-14	63.980	66.380	63.320	63.760	62.727	215,227
2025-10-13	64.030	65.400	62.000	63.980	62.944	118,205
2025-10-08	63.010	67.900	63.010	64.990	63.938	1,017,146
2025-10-07	61.960	63.900	56.000	62.430	61.419	328,700
2025-10-06	62.050	62.460	61.920	61.960	60.957	41,030
2025-10-02	62.070	62.800	61.800	62.210	61.203	33,136
2025-10-01	62.140	62.950	61.900	62.070	61.065	60,448
2025-09-30	63.050	63.700	62.020	62.140	61.134	78,291
2025-09-29	62.120	64.100	62.120	63.050	62.029	173,566

← NewerPage 4 of 17 · 1,009 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.