Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	61.450	64.300	61.450	62.850	61.832	288,881
2025-09-24	60.810	63.000	60.400	61.430	60.435	144,328
2025-09-23	62.740	63.490	60.500	60.810	59.825	152,055
2025-09-22	62.230	64.600	61.900	62.740	61.724	270,843
2025-09-18	63.620	66.470	63.160	63.630	62.600	255,156
2025-09-17	64.880	65.250	62.270	63.620	62.590	160,319
2025-09-16	68.000	68.980	64.320	64.880	63.829	173,916
2025-09-15	68.010	69.950	66.010	68.000	66.899	256,895
2025-09-11	67.900	69.510	65.500	65.940	64.872	134,132
2025-09-10	66.000	70.850	66.000	67.900	66.800	403,461
2025-09-09	68.400	71.990	65.000	65.930	64.862	487,635
2025-09-08	68.180	81.500	68.070	68.400	67.292	1,280,653
2025-09-03	55.880	57.490	55.880	56.820	55.900	299,168
2025-09-02	54.200	56.600	54.200	55.780	54.877	280,759
2025-09-01	53.070	54.900	52.470	54.030	53.155	193,350
2025-08-28	54.910	56.250	54.270	54.930	54.040	272,871
2025-08-27	52.500	54.980	52.500	54.910	54.021	274,572
2025-08-26	54.430	54.990	52.100	52.470	51.620	130,080
2025-08-25	54.980	56.900	54.430	54.430	53.549	268,354
2025-08-21	51.000	54.000	50.700	53.000	52.142	301,731
2025-08-20	52.050	52.750	50.750	51.000	50.174	131,452
2025-08-19	53.000	54.400	52.020	52.050	51.207	185,432
2025-08-18	52.460	54.890	52.310	53.000	52.142	642,391
2025-08-14	46.310	49.650	46.250	48.480	47.695	412,229
2025-08-13	47.080	47.840	46.300	46.310	45.560	136,212
2025-08-12	46.260	48.800	46.100	47.080	46.318	218,601
2025-08-11	47.760	48.100	46.080	46.260	45.511	152,198
2025-08-07	48.360	49.850	48.200	48.350	47.567	170,282
2025-08-06	48.010	50.790	48.010	48.360	47.577	452,798
2025-08-05	46.000	49.150	45.000	47.700	46.928	860,514
2025-08-04	43.060	46.990	42.730	46.000	45.255	474,193
2025-07-31	42.600	43.500	42.600	43.020	42.323	42,619
2025-07-30	43.890	44.400	42.500	42.590	41.900	100,717
2025-07-29	43.000	44.400	43.000	43.890	43.179	110,669
2025-07-28	44.160	44.750	42.800	42.860	42.166	116,698
2025-07-23	44.400	44.970	43.400	44.220	43.504	139,372
2025-07-22	44.130	45.400	43.900	44.400	43.681	202,911
2025-07-21	44.300	46.890	44.130	44.130	43.415	473,934
2025-07-17	41.400	43.640	41.110	41.980	41.300	264,510
2025-07-16	41.760	42.300	40.560	41.400	40.730	110,599
2025-07-15	42.620	43.990	41.500	41.760	41.084	124,149
2025-07-14	41.000	44.940	41.000	42.620	41.930	491,826
2025-07-10	42.070	42.900	41.020	41.240	40.572	128,708
2025-07-09	38.900	42.500	38.500	42.070	41.389	371,746
2025-07-07	38.280	40.200	38.260	38.900	38.270	149,783
2025-07-02	38.150	38.440	37.700	38.260	37.640	37,955
2025-07-01	38.100	38.500	37.850	38.150	37.532	8,854
2025-06-30	38.280	38.640	37.540	38.100	37.483	37,004
2025-06-25	38.070	38.880	37.690	38.130	37.513	32,437
2025-06-24	37.340	38.300	37.110	38.070	37.454	25,628
2025-06-23	36.800	37.690	36.800	37.340	36.735	37,729
2025-06-19	36.680	37.350	36.510	36.680	36.086	6,977
2025-06-18	37.100	37.480	36.520	36.680	36.086	14,163
2025-06-17	37.390	38.200	36.220	37.100	36.499	17,852
2025-06-16	37.750	38.870	36.000	37.390	36.785	29,412
2025-06-12	40.440	40.700	39.000	39.010	38.378	70,030
2025-06-11	40.660	41.370	40.060	40.440	39.785	48,785
2025-06-10	41.180	41.700	39.060	40.660	40.002	90,147
2025-06-04	40.420	42.200	40.200	41.180	40.513	429,724
2025-06-03	39.330	41.200	39.000	40.420	39.765	249,632

← NewerPage 5 of 17 · 1,008 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.