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 |
| 2026-09-17 | 286.00 | 289.00 | 280.00 | 280.50 | 280.50 | 65,001 |
| 2026-09-16 | 274.00 | 310.20 | 273.79 | 284.30 | 284.30 | 334,047 |
| 2026-09-15 | 281.60 | 283.99 | 272.01 | 273.78 | 273.78 | 87,328 |
| 2026-09-14 | 291.71 | 298.95 | 281.06 | 281.55 | 281.55 | 139,055 |
| 2026-09-13 | 294.90 | 299.85 | 289.00 | 291.00 | 291.00 | 110,769 |
| 2026-09-10 | 307.98 | 309.00 | 285.00 | 289.10 | 289.10 | 195,718 |
| 2026-09-09 | 318.00 | 319.99 | 301.10 | 305.00 | 305.00 | 116,329 |
| 2026-09-08 | 323.00 | 333.32 | 316.00 | 317.65 | 317.65 | 198,362 |
| 2026-09-07 | 323.00 | 333.30 | 320.20 | 321.55 | 321.55 | 173,719 |
| 2026-09-06 | 339.89 | 342.90 | 320.01 | 322.99 | 322.99 | 243,152 |
| 2026-09-03 | 323.49 | 353.88 | 316.41 | 333.50 | 333.50 | 911,185 |
| 2026-09-02 | 320.20 | 334.90 | 310.03 | 314.01 | 314.01 | 270,505 |
| 2026-09-01 | 345.00 | 347.75 | 320.00 | 320.04 | 320.04 | 403,422 |
| 2026-08-31 | 435.00 | 453.00 | 330.42 | 340.72 | 340.72 | 1,398,021 |
| 2026-08-30 | 445.06 | 452.90 | 410.42 | 413.02 | 413.02 | 313,737 |
| 2026-08-26 | 455.12 | 470.00 | 441.00 | 445.00 | 445.00 | 181,041 |
| 2026-08-25 | 474.00 | 488.00 | 450.00 | 453.00 | 453.00 | 144,042 |
| 2026-08-24 | 504.00 | 506.00 | 460.03 | 462.00 | 462.00 | 231,045 |
| 2026-08-23 | 440.00 | 501.00 | 433.80 | 487.35 | 487.35 | 475,881 |
| 2026-08-20 | 480.95 | 480.95 | 425.01 | 425.03 | 425.03 | 189,300 |
| 2026-08-19 | 501.23 | 515.00 | 473.00 | 473.00 | 473.00 | 237,187 |
| 2026-08-18 | 507.00 | 535.00 | 491.03 | 495.00 | 495.00 | 207,869 |
| 2026-08-17 | 485.50 | 555.00 | 451.67 | 507.00 | 507.00 | 748,452 |
| 2026-08-16 | 521.01 | 535.00 | 480.00 | 485.50 | 485.50 | 206,211 |
| 2026-08-13 | 514.00 | 563.99 | 463.00 | 521.01 | 521.01 | 212,785 |
| 2026-08-12 | 550.00 | 560.00 | 440.00 | 514.00 | 514.00 | 540,079 |
| 2026-08-11 | 520.00 | 609.00 | 520.00 | 550.00 | 550.00 | 584,194 |
| 2026-08-10 | 477.26 | 563.00 | 402.00 | 520.00 | 520.00 | 1,201,635 |
| 2026-08-09 | 397.72 | 477.26 | 397.72 | 477.26 | 477.26 | 1,125,927 |
| 2026-08-06 | 331.44 | 397.72 | 265.20 | 397.72 | 397.72 | 2,414,902 |
| 2026-08-05 | 414.30 | 497.16 | 331.44 | 331.44 | 331.44 | 346,697 |
| 2026-08-04 | 345.25 | 414.30 | 280.00 | 414.30 | 414.30 | 449,150 |
| 2026-08-03 | 287.71 | 345.25 | 287.71 | 345.25 | 345.25 | 559,339 |
| 2026-08-02 | 239.76 | 287.71 | 239.76 | 287.71 | 287.71 | 1,095,102 |
| 2026-07-30 | 199.80 | 239.76 | 199.80 | 239.76 | 239.76 | 1,143,733 |
| 2026-07-29 | 166.50 | 199.80 | 166.50 | 199.80 | 199.80 | 1,438,490 |
| 2026-07-28 | 170.00 | 171.36 | 142.50 | 166.50 | 166.50 | 1,829,945 |
| 2026-07-27 | 120.00 | 142.80 | 119.32 | 142.80 | 142.80 | 582,186 |
| 2026-07-26 | 121.01 | 124.00 | 116.25 | 119.00 | 119.00 | 353,724 |
| 2026-07-22 | 114.00 | 128.80 | 113.25 | 121.70 | 121.70 | 1,139,208 |
Page 1 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.