Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	37.910	38.150	37.530	37.720	37.109	9,447
2025-02-04	38.060	38.500	37.510	37.910	37.296	10,825
2025-02-03	38.140	38.700	37.700	38.060	37.444	20,161
2025-01-30	38.590	38.950	38.040	38.160	37.542	30,217
2025-01-29	38.940	39.500	38.510	38.590	37.965	43,018
2025-01-28	38.780	39.660	38.220	38.940	38.309	75,573
2025-01-27	39.300	40.700	38.700	38.780	38.152	148,359
2025-01-23	40.960	41.600	39.730	39.840	39.195	167,227
2025-01-22	40.800	43.430	39.880	40.960	40.297	545,164
2025-01-21	38.000	41.410	38.000	40.800	40.139	383,069
2025-01-20	37.460	40.350	37.270	38.000	37.385	195,589
2025-01-16	37.140	37.830	36.800	37.250	36.647	32,553
2025-01-15	37.110	37.990	36.800	37.140	36.539	13,755
2025-01-14	37.390	37.900	36.000	37.110	36.509	23,776
2025-01-13	38.230	38.630	36.820	37.390	36.785	18,348
2025-01-09	37.800	39.460	37.800	39.000	38.368	64,427
2025-01-08	38.010	38.790	37.400	37.760	37.149	13,690
2025-01-06	38.330	39.490	37.510	38.010	37.395	78,376
2025-01-02	36.300	37.550	36.300	37.020	36.421	40,353
2024-12-31	36.220	36.700	36.000	36.000	35.417	59,819
2024-12-30	36.890	38.000	36.000	36.220	35.633	93,230
2024-12-26	37.670	37.980	37.100	37.260	36.657	15,244
2024-12-25	37.590	38.400	37.540	37.670	37.060	15,106
2024-12-24	38.900	38.900	37.080	37.590	36.981	14,640
2024-12-23	39.220	39.650	38.500	38.910	38.280	11,596
2024-12-19	39.700	39.980	38.500	39.220	38.585	17,624
2024-12-18	40.700	41.000	39.500	39.700	39.057	23,678
2024-12-17	40.870	41.300	40.400	40.700	40.041	19,148
2024-12-16	40.660	41.680	40.510	40.870	40.208	25,148
2024-12-12	40.880	41.900	40.140	40.330	39.677	79,331
2024-12-11	39.500	42.820	39.350	40.880	40.218	271,072
2024-12-10	39.990	41.210	39.200	39.500	38.860	18,115
2024-12-09	40.720	41.960	39.900	39.990	39.342	26,553
2024-12-05	39.700	42.700	39.700	40.650	39.992	93,257
2024-12-04	39.880	40.430	39.510	39.650	39.008	8,193
2024-12-03	40.270	40.420	39.700	39.880	39.234	13,418
2024-12-02	40.600	40.990	40.060	40.270	39.618	10,554
2024-11-28	39.500	42.000	39.500	40.400	39.746	76,439
2024-11-27	39.590	40.300	39.000	39.240	38.605	27,350
2024-11-26	39.210	40.900	39.020	39.590	38.949	53,653
2024-11-25	40.060	40.390	39.100	39.210	38.575	20,938
2024-11-21	40.740	41.000	40.350	40.580	39.923	32,542
2024-11-20	40.500	41.490	40.350	40.740	40.080	52,578
2024-11-19	41.000	41.470	40.300	40.500	39.844	15,983
2024-11-18	41.700	42.370	40.670	41.000	40.336	34,080
2024-11-14	41.710	43.200	39.500	41.950	41.271	78,668
2024-11-13	41.590	42.480	41.500	41.710	41.035	49,893
2024-11-12	42.110	43.230	41.100	41.590	40.917	64,140
2024-11-11	42.020	42.690	42.000	42.110	41.428	42,494
2024-11-07	43.100	46.000	42.620	43.010	42.314	185,425
2024-11-06	43.080	43.750	43.030	43.100	42.402	66,236
2024-11-05	43.580	44.200	43.040	43.080	42.382	72,370
2024-11-04	42.000	45.390	42.000	43.580	42.874	597,375
2024-10-31	40.680	42.920	40.350	41.010	40.346	60,005
2024-10-30	41.040	41.690	40.220	40.680	40.021	27,749
2024-10-29	41.220	42.200	40.520	41.040	40.375	48,146
2024-10-28	41.500	42.690	41.100	41.220	40.553	46,842
2024-10-24	39.510	43.500	39.510	42.060	41.379	405,127
2024-10-23	40.140	40.990	39.500	39.510	38.870	51,573
2024-10-22	40.070	41.670	40.070	40.140	39.490	98,182

← NewerPage 7 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.