GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 751.07 | 751.07 | 751.07 | 751.07 | 693.55 | 0 |
| 2024-08-20 | 751.07 | 751.07 | 751.07 | 751.07 | 693.55 | 0 |
| 2024-08-19 | 751.07 | 751.07 | 751.07 | 751.07 | 693.55 | 0 |
| 2024-08-16 | 751.07 | 751.07 | 751.07 | 751.07 | 693.55 | 0 |
| 2024-08-15 | 751.07 | 751.07 | 751.07 | 751.07 | 687.03 | 0 |
| 2024-08-14 | 751.07 | 751.07 | 751.07 | 751.07 | 687.03 | 0 |
| 2024-08-13 | 751.07 | 751.07 | 751.07 | 751.07 | 687.03 | 0 |
| 2024-08-12 | 751.07 | 751.07 | 751.07 | 751.07 | 687.03 | 230 |
| 2024-08-09 | 760.00 | 760.00 | 760.00 | 760.00 | 695.20 | 0 |
| 2024-08-08 | 760.00 | 760.00 | 760.00 | 760.00 | 695.20 | 0 |
| 2024-08-07 | 760.00 | 760.00 | 760.00 | 760.00 | 695.20 | 0 |
| 2024-08-06 | 760.00 | 760.00 | 760.00 | 760.00 | 695.20 | 0 |
| 2024-08-05 | 760.00 | 760.00 | 760.00 | 760.00 | 695.20 | 52 |
| 2024-08-02 | 760.00 | 760.00 | 760.00 | 760.00 | 695.20 | 0 |
| 2024-08-01 | 760.00 | 760.00 | 760.00 | 760.00 | 695.20 | 66 |
| 2024-07-31 | 709.78 | 709.78 | 709.78 | 709.78 | 649.26 | 0 |
| 2024-07-30 | 709.78 | 709.78 | 709.78 | 709.78 | 649.26 | 0 |
| 2024-07-29 | 709.78 | 709.78 | 709.78 | 709.78 | 649.26 | 0 |
| 2024-07-26 | 709.78 | 709.78 | 709.78 | 709.78 | 649.26 | 0 |
| 2024-07-25 | 709.78 | 709.78 | 709.78 | 709.78 | 649.26 | 0 |
| 2024-07-24 | 709.78 | 709.78 | 709.78 | 709.78 | 649.26 | 0 |
| 2024-07-23 | 709.78 | 709.78 | 709.78 | 709.78 | 649.26 | 45 |
| 2024-07-22 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-19 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-18 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-17 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-16 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-15 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-12 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-11 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-10 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-09 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-08 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-05 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-04 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-03 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-02 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-07-01 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-06-28 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-06-27 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 0 |
| 2024-06-26 | 690.00 | 690.00 | 690.00 | 690.00 | 631.17 | 21 |
| 2024-06-25 | 699.00 | 699.00 | 699.00 | 699.00 | 639.40 | 0 |
| 2024-06-24 | 699.00 | 699.00 | 699.00 | 699.00 | 639.40 | 5 |
| 2024-06-21 | 730.00 | 730.00 | 730.00 | 730.00 | 667.76 | 6 |
| 2024-06-20 | 756.56 | 756.56 | 756.56 | 756.56 | 692.05 | 0 |
| 2024-06-19 | 756.56 | 756.56 | 756.56 | 756.56 | 692.05 | 0 |
| 2024-06-18 | 756.56 | 756.56 | 756.56 | 756.56 | 692.05 | 0 |
| 2024-06-17 | 756.56 | 756.56 | 756.56 | 756.56 | 692.05 | 0 |
| 2024-06-14 | 756.56 | 756.56 | 756.56 | 756.56 | 692.05 | 0 |
| 2024-06-13 | 720.06 | 756.56 | 720.06 | 756.56 | 692.05 | 179 |
| 2024-06-12 | 750.00 | 773.00 | 750.00 | 766.06 | 700.74 | 2,932 |
| 2024-06-11 | 745.88 | 750.00 | 745.88 | 750.00 | 686.05 | 211 |
| 2024-06-10 | 748.92 | 748.92 | 748.92 | 748.92 | 685.06 | 61 |
| 2024-06-07 | 749.34 | 749.34 | 749.34 | 749.34 | 685.45 | 0 |
| 2024-06-06 | 749.34 | 749.34 | 749.34 | 749.34 | 685.45 | 0 |
| 2024-06-05 | 749.34 | 749.34 | 749.34 | 749.34 | 685.45 | 50 |
| 2024-06-04 | 770.00 | 770.00 | 735.55 | 770.00 | 704.35 | 53 |
| 2024-06-03 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
| 2024-05-31 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
| 2024-05-30 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 7.6527 MXN |
| 2026-05-15 | 7.8938 MXN |
| 2026-02-20 | 8.0662 MXN |
| 2025-11-14 | 7.9303 MXN |
| 2025-08-15 | 8.0351 MXN |
| 2025-05-16 | 8.5011 MXN |
| 2025-02-21 | 8.1352 MXN |
| 2024-11-15 | 7.5432 MXN |
| 2024-08-16 | 7.0639 MXN |
| 2024-05-16 | 6.1545 MXN |
| 2024-02-22 | 6.8050 MXN |
| 2023-11-16 | 6.0202 MXN |
| 2023-08-17 | 5.7582 MXN |
| 2023-05-18 | 6.2731 MXN |
| 2023-02-23 | 6.1532 MXN |
| 2022-11-17 | 6.3636 MXN |
| 2022-08-18 | 7.2578 MXN |
| 2022-05-19 | 5.4229 MXN |
| 2022-02-24 | 10.0331 MXN |
| 2021-11-18 | 8.6183 MXN |
| 2021-08-19 | 8.3742 MXN |
| 2021-05-20 | 8.4023 MXN |
| 2021-02-18 | 10.4761 MXN |
| 2020-11-12 | 8.5030 MXN |
| 2020-08-13 | 8.8166 MXN |
| 2020-05-14 | 9.1690 MXN |
| 2020-02-20 | 8.5616 MXN |
| 2019-11-14 | 7.7919 MXN |
| 2019-08-08 | 7.2952 MXN |
| 2019-05-16 | 7.2386 MXN |
| 2019-02-21 | 9.3127 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.