Glaxo Smith Kline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 295.00 | 305.00 | 268.00 | 273.58 | 273.58 | 162,113 |
| 2026-10-15 | 303.00 | 303.87 | 291.65 | 295.50 | 295.50 | 107,023 |
| 2026-10-14 | 300.10 | 310.00 | 285.00 | 302.10 | 302.10 | 244,739 |
| 2026-10-13 | 307.05 | 314.99 | 273.11 | 297.98 | 297.98 | 254,240 |
| 2026-10-12 | 306.00 | 334.00 | 293.11 | 303.10 | 303.10 | 485,568 |
| 2026-10-11 | 331.90 | 335.00 | 303.50 | 306.00 | 306.00 | 168,383 |
| 2026-10-07 | 337.75 | 343.90 | 323.00 | 330.00 | 330.00 | 196,001 |
| 2026-10-06 | 340.00 | 359.50 | 336.00 | 336.30 | 336.30 | 479,543 |
| 2026-10-05 | 352.00 | 358.88 | 338.80 | 339.00 | 339.00 | 272,273 |
| 2026-10-04 | 355.01 | 379.00 | 330.00 | 349.99 | 349.99 | 921,714 |
| 2026-10-01 | 334.50 | 380.00 | 334.50 | 350.11 | 350.11 | 1,080,723 |
| 2026-09-30 | 271.00 | 321.63 | 270.00 | 321.63 | 321.63 | 927,817 |
| 2026-09-29 | 239.00 | 275.00 | 235.53 | 268.03 | 268.03 | 516,209 |
| 2026-09-28 | 238.37 | 247.00 | 225.21 | 232.56 | 232.56 | 94,131 |
| 2026-09-27 | 260.50 | 263.50 | 237.00 | 238.37 | 238.37 | 61,433 |
| 2026-09-24 | 265.00 | 265.00 | 250.01 | 255.66 | 255.66 | 62,220 |
| 2026-09-23 | 275.00 | 275.00 | 263.00 | 263.61 | 263.61 | 46,484 |
| 2026-09-22 | 266.00 | 288.00 | 266.00 | 271.12 | 271.12 | 200,298 |
| 2026-09-21 | 273.70 | 275.00 | 247.03 | 262.91 | 262.91 | 160,731 |
| 2026-09-20 | 280.65 | 283.00 | 272.44 | 273.69 | 273.69 | 70,592 |
Page 1 of 1 · 20 trading days
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.