Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	38.390	39.590	38.050	39.330	38.693	54,773
2025-05-29	38.980	39.950	38.010	38.250	37.631	26,631
2025-05-28	39.590	39.590	37.450	38.980	38.349	22,157
2025-05-27	38.740	40.000	38.220	39.640	38.998	20,084
2025-05-26	38.910	39.890	38.620	38.740	38.113	15,088
2025-05-22	40.390	41.200	39.300	39.370	38.732	257,059
2025-05-21	37.800	40.390	37.680	40.390	39.736	225,580
2025-05-20	37.880	38.180	37.530	37.800	37.188	12,149
2025-05-19	38.160	38.300	37.710	37.880	37.267	16,924
2025-05-15	37.920	38.900	37.700	38.300	37.680	32,518
2025-05-14	37.970	38.300	37.650	37.920	37.306	42,374
2025-05-13	37.810	38.500	37.620	37.970	37.355	44,749
2025-05-12	37.810	38.010	37.600	37.810	37.198	2,000
2025-05-08	37.820	38.350	37.520	37.750	37.139	9,728
2025-05-07	38.000	38.500	37.300	37.820	37.208	43,728
2025-05-06	38.070	38.420	37.880	38.000	37.385	12,942
2025-05-05	38.410	38.650	38.000	38.070	37.454	11,667
2025-04-30	38.000	38.280	37.620	37.910	37.296	22,648
2025-04-29	38.490	38.760	37.880	38.000	37.385	23,250
2025-04-28	38.120	38.700	38.040	38.490	37.867	42,198
2025-04-23	37.470	38.800	37.470	38.130	37.513	85,014
2025-04-22	37.520	37.830	37.400	37.450	36.844	17,940
2025-04-17	37.950	37.950	37.100	37.520	36.912	17,566
2025-04-16	37.500	38.300	37.500	37.950	37.335	48,822
2025-04-15	37.020	37.880	36.600	37.380	36.775	42,752
2025-04-14	36.930	37.360	36.850	37.020	36.421	19,599
2025-04-10	36.500	37.300	36.500	36.560	35.968	47,605
2025-04-09	37.230	37.380	36.000	36.160	35.574	35,344
2025-04-08	37.110	37.990	37.110	37.230	36.627	16,637
2025-04-07	36.780	37.800	36.230	37.010	36.411	17,624
2025-04-03	39.390	39.390	38.750	39.000	38.368	16,597
2025-03-27	39.250	39.890	39.050	39.560	38.919	20,047
2025-03-26	39.010	39.680	38.800	39.250	38.614	18,374
2025-03-25	39.420	39.790	38.700	39.010	38.378	83,221
2025-03-24	39.170	39.650	38.700	39.420	38.782	32,608
2025-03-20	37.900	38.900	37.700	38.370	37.749	25,036
2025-03-19	37.850	38.300	37.700	37.900	37.286	12,895
2025-03-18	38.380	39.880	37.790	37.850	37.237	43,991
2025-03-17	39.820	40.000	38.220	38.380	37.759	33,954
2025-03-13	38.820	41.500	38.740	40.400	39.746	211,901
2025-03-12	38.380	39.290	37.860	38.820	38.191	33,729
2025-03-11	38.870	39.300	37.710	38.380	37.759	23,445
2025-03-10	38.290	40.470	37.990	38.870	38.241	178,926
2025-03-06	37.000	37.290	36.530	36.740	36.145	8,522
2025-03-05	37.000	37.380	36.770	37.000	36.401	1,587
2025-03-04	37.000	37.420	36.750	37.000	36.401	6,320
2025-03-03	37.000	37.300	36.860	37.000	36.401	5,419
2025-02-27	37.040	37.470	36.550	37.000	36.401	11,954
2025-02-26	37.290	37.680	36.840	37.040	36.440	8,191
2025-02-25	37.980	38.290	37.050	37.290	36.686	35,977
2025-02-24	37.800	38.390	37.600	37.980	37.365	23,846
2025-02-20	37.470	38.500	37.070	37.860	37.247	80,481
2025-02-19	37.260	37.690	37.260	37.470	36.863	14,545
2025-02-18	37.190	37.780	37.190	37.190	36.588	7,421
2025-02-17	37.100	37.530	37.100	37.190	36.588	20,293
2025-02-13	36.350	37.240	36.350	36.680	36.086	17,940
2025-02-12	36.680	37.000	36.000	36.110	35.525	26,664
2025-02-11	37.850	38.000	36.510	36.680	36.086	24,865
2025-02-10	37.850	38.390	37.540	37.850	37.237	3,423
2025-02-06	37.720	39.300	37.680	38.010	37.395	95,108

← NewerPage 6 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.