Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	40.010	41.300	38.600	40.070	39.421	90,422
2024-10-17	41.010	44.900	40.710	41.830	41.153	359,029
2024-10-16	42.200	43.500	41.000	41.010	40.346	309,226
2024-10-15	45.800	47.300	42.200	42.200	41.517	927,483
2024-10-14	39.440	45.890	38.220	45.800	45.058	1,016,452
2024-10-10	33.250	39.750	33.250	39.430	38.792	651,303
2024-10-09	33.250	33.990	33.000	33.130	32.594	33,086
2024-10-08	35.230	35.230	33.000	33.250	32.712	71,391
2024-10-07	34.900	36.980	34.880	35.230	34.660	47,526
2024-10-03	34.890	35.790	34.610	34.900	34.335	31,940
2024-10-02	36.960	37.000	32.510	34.890	34.325	135,818
2024-10-01	37.370	38.400	36.830	36.960	36.362	47,390
2024-09-30	37.230	38.800	36.660	37.370	36.765	127,234
2024-09-26	35.870	39.310	35.570	37.970	37.355	315,436
2024-09-25	35.420	36.280	35.060	35.870	35.289	30,412
2024-09-24	35.410	36.500	35.410	35.420	34.846	50,979
2024-09-23	36.230	36.970	35.100	35.240	34.669	61,453
2024-09-19	34.110	38.000	33.710	36.200	35.614	176,983
2024-09-18	33.600	35.000	33.600	34.110	33.558	63,008
2024-09-17	34.820	35.250	33.000	33.280	32.741	102,854
2024-09-16	32.500	36.750	32.500	34.820	34.256	266,078
2024-09-12	31.140	32.200	30.800	31.480	30.970	27,569
2024-09-11	31.140	31.550	30.850	31.140	30.636	1,230
2024-09-10	31.140	31.950	30.850	31.140	30.636	7,996
2024-09-09	31.140	31.970	30.760	31.140	30.636	9,542
2024-09-05	32.670	32.940	31.800	31.930	31.413	29,121
2024-09-04	32.080	32.980	31.100	32.670	32.141	45,318
2024-09-03	31.600	32.990	31.600	32.080	31.561	30,711
2024-09-02	32.170	33.000	31.500	31.590	31.078	32,108
2024-08-29	30.630	33.000	30.550	32.070	31.551	124,195
2024-08-28	30.510	30.780	30.240	30.630	30.134	17,222
2024-08-27	30.070	30.810	30.070	30.510	30.016	39,490
2024-08-26	30.230	30.790	29.650	30.070	29.583	33,121
2024-08-22	31.550	32.000	30.260	30.400	29.908	71,707
2024-08-21	31.750	33.100	31.300	31.550	31.039	192,425
2024-08-20	30.480	32.250	30.150	31.750	31.236	188,006
2024-08-19	29.620	30.520	29.280	30.480	29.986	92,448
2024-08-15	27.690	28.750	27.220	28.480	28.019	88,689
2024-08-14	27.890	27.890	27.010	27.690	27.242	29,676
2024-08-13	28.030	28.030	27.300	28.030	27.576	9,842
2024-08-12	28.030	28.190	27.010	28.030	27.576	10,775
2024-08-08	26.850	28.400	26.850	28.040	27.586	47,443
2024-08-07	26.250	27.470	26.000	26.740	26.307	14,450
2024-08-06	25.900	26.890	25.700	26.250	25.825	21,719
2024-08-05	27.700	27.900	24.700	25.900	25.481	44,666
2024-08-01	28.350	28.500	28.100	28.310	27.852	13,983
2024-07-31	28.350	28.550	28.220	28.350	27.891	7,355
2024-07-30	28.350	28.600	28.210	28.350	27.891	5,316
2024-07-29	28.360	28.600	28.270	28.350	27.891	19,707
2024-07-24	28.480	28.740	28.230	28.280	27.822	33,491
2024-07-23	28.480	28.730	28.480	28.480	28.019	8,410
2024-07-22	28.310	28.820	28.200	28.480	28.019	25,362
2024-07-18	28.830	28.830	28.500	28.610	28.147	42,395
2024-07-17	28.950	29.450	28.950	29.140	27.930	68,269
2024-07-16	28.770	29.160	28.700	28.830	27.633	19,236
2024-07-15	29.170	29.700	28.510	28.770	27.576	41,165
2024-07-10	28.260	28.750	28.260	28.580	27.394	18,379
2024-07-09	28.160	28.680	28.160	28.160	26.991	7,133
2024-07-08	28.900	28.990	28.010	28.160	26.991	30,234
2024-07-04	28.240	28.500	28.000	28.090	26.924	18,933

← NewerPage 8 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.