GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
| 2024-05-28 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
| 2024-05-27 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
| 2024-05-24 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
| 2024-05-23 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 0 |
| 2024-05-22 | 745.00 | 745.00 | 745.00 | 745.00 | 681.48 | 152 |
| 2024-05-21 | 751.60 | 751.60 | 751.60 | 751.60 | 687.52 | 0 |
| 2024-05-20 | 751.60 | 751.60 | 751.60 | 751.60 | 687.52 | 0 |
| 2024-05-17 | 751.60 | 751.60 | 751.60 | 751.60 | 687.52 | 0 |
| 2024-05-16 | 751.60 | 751.60 | 751.60 | 751.60 | 687.52 | 5,213 |
| 2024-05-15 | 742.10 | 742.10 | 742.10 | 742.10 | 673.20 | 0 |
| 2024-05-14 | 742.10 | 742.10 | 742.10 | 742.10 | 673.20 | 0 |
| 2024-05-13 | 742.10 | 742.10 | 742.10 | 742.10 | 673.20 | 0 |
| 2024-05-10 | 742.10 | 742.10 | 742.10 | 742.10 | 673.20 | 0 |
| 2024-05-09 | 742.10 | 742.10 | 742.10 | 742.10 | 673.20 | 0 |
| 2024-05-08 | 742.10 | 742.10 | 742.10 | 742.10 | 673.20 | 0 |
| 2024-05-07 | 742.10 | 742.10 | 742.10 | 742.10 | 673.20 | 3,674 |
| 2024-05-06 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-05-03 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-05-02 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-30 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-29 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-26 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-25 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-24 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-23 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-22 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-19 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-18 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-17 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-16 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-15 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-12 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-11 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-10 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 0 |
| 2024-04-09 | 655.00 | 655.00 | 655.00 | 655.00 | 594.18 | 92 |
| 2024-04-08 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-04-05 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-04-04 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-04-03 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-04-02 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-04-01 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-03-27 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-03-26 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 0 |
| 2024-03-25 | 706.98 | 706.98 | 706.98 | 706.98 | 641.34 | 85 |
| 2024-03-22 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-21 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-20 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-19 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-15 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-14 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-13 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-12 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-11 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-08 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-07 | 701.70 | 701.70 | 701.70 | 701.70 | 636.55 | 0 |
| 2024-03-06 | 709.00 | 709.00 | 701.70 | 701.70 | 636.55 | 304 |
| 2024-03-05 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-03-04 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-03-01 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 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.