Glaxo Smith Kline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	28.240	28.500	28.000	28.090	26.924	18,933
2024-07-03	28.540	28.700	28.080	28.240	27.068	15,124
2024-07-02	28.890	29.500	28.500	28.540	27.355	31,211
2024-06-27	28.270	29.500	27.950	28.890	27.691	52,931
2024-06-26	28.560	28.990	28.020	28.270	27.096	19,411
2024-06-25	28.070	29.800	27.570	28.560	27.374	12,132
2024-06-24	27.600	28.450	27.600	28.070	26.905	17,539
2024-06-13	27.740	28.000	27.300	27.540	26.397	11,822
2024-06-12	27.740	27.980	27.610	27.740	26.588	3,842
2024-06-11	27.910	28.500	27.640	27.740	26.588	11,107
2024-06-10	27.910	28.970	27.290	27.910	26.751	10,370
2024-06-06	28.020	28.490	27.570	27.910	26.751	12,772
2024-06-05	28.350	28.350	27.500	28.020	26.857	13,967
2024-06-04	28.510	28.700	28.100	28.510	27.326	6,687
2024-06-03	28.110	28.740	28.010	28.510	27.326	12,786
2024-05-30	28.990	29.180	28.000	28.120	26.953	24,374
2024-05-29	28.710	29.600	28.710	28.990	27.787	40,428
2024-05-28	29.000	29.200	28.000	28.260	27.087	78,604
2024-05-27	29.160	29.750	28.750	29.000	27.796	20,750
2024-05-23	28.910	29.980	28.600	28.980	27.777	28,629
2024-05-22	29.010	29.600	28.700	28.910	27.710	17,762
2024-05-21	29.400	30.870	29.000	29.010	27.806	48,368
2024-05-20	29.000	30.000	28.770	29.400	28.179	10,253
2024-05-16	27.800	28.870	27.800	28.310	27.135	11,816
2024-05-15	27.840	27.950	27.250	27.600	26.454	13,153
2024-05-14	28.780	28.940	27.220	27.840	26.684	17,636
2024-05-13	28.780	29.430	27.100	28.780	27.585	7,980
2024-05-09	30.190	30.680	30.000	30.130	28.879	14,871
2024-05-08	31.390	31.390	30.010	30.190	28.937	25,948
2024-05-07	31.080	32.000	31.000	31.400	30.096	12,765
2024-05-02	30.080	31.500	30.000	31.080	29.790	13,224
2024-05-01	30.080	30.900	29.960	30.080	28.831	9,013
2024-04-30	30.780	31.690	30.000	30.080	28.831	21,406
2024-04-29	30.890	31.880	29.190	30.780	29.502	26,723
2024-04-24	31.560	33.940	30.310	32.320	30.978	28,669
2024-04-23	31.570	32.500	31.000	31.560	30.250	17,776
2024-04-22	32.550	33.640	31.400	31.570	30.259	30,319
2024-04-18	34.000	34.300	30.310	32.370	31.026	59,031
2024-04-17	34.190	34.500	33.690	34.000	32.589	37,474
2024-04-16	32.000	36.000	32.000	34.190	32.771	190,449
2024-04-15	31.340	32.270	30.710	31.570	30.259	12,477
2024-04-08	30.630	31.600	30.630	31.340	30.039	14,555
2024-04-04	30.030	31.360	30.030	30.030	28.783	5,223
2024-04-03	30.030	31.390	30.030	30.030	28.783	2,987
2024-04-02	30.030	31.970	30.030	30.030	28.783	5,908
2024-04-01	30.030	31.000	29.000	30.030	28.783	8,852
2024-03-28	31.310	31.490	29.120	30.030	28.783	22,034
2024-03-27	32.280	32.280	30.560	31.310	30.010	18,679
2024-03-26	32.280	32.990	31.820	32.280	30.940	8,760
2024-03-25	32.280	32.840	31.800	32.280	30.940	5,204
2024-03-21	30.930	32.000	30.500	31.440	30.135	19,110
2024-03-20	30.940	31.970	29.200	30.930	29.646	27,037
2024-03-19	29.320	31.800	28.200	30.940	29.656	27,704
2024-03-18	33.000	33.000	29.000	29.320	28.103	24,295
2024-03-14	33.160	34.000	32.000	33.090	31.716	21,669
2024-03-13	35.240	36.460	28.750	33.160	31.783	27,834
2024-03-12	36.340	37.000	35.000	35.240	33.777	14,419
2024-03-11	36.460	37.740	36.060	36.340	34.831	25,405
2024-03-07	36.260	37.970	35.000	35.220	33.758	33,007
2024-03-06	37.820	38.380	36.010	36.260	34.755	31,903

← NewerPage 9 of 17 · 1,010 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.