GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-02-28 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-02-27 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-02-26 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-02-23 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-02-22 | 700.00 | 700.00 | 700.00 | 700.00 | 635.00 | 0 |
| 2024-02-21 | 700.00 | 700.00 | 700.00 | 700.00 | 628.83 | 0 |
| 2024-02-20 | 700.00 | 700.00 | 700.00 | 700.00 | 628.83 | 0 |
| 2024-02-19 | 700.00 | 700.00 | 700.00 | 700.00 | 628.83 | 0 |
| 2024-02-16 | 700.00 | 700.00 | 700.00 | 700.00 | 628.83 | 0 |
| 2024-02-15 | 700.00 | 700.00 | 700.00 | 700.00 | 628.83 | 0 |
| 2024-02-14 | 710.00 | 710.00 | 700.00 | 700.00 | 628.83 | 13,785 |
| 2024-02-13 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-02-12 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-02-09 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-02-08 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-02-07 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-02-06 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-02-02 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-02-01 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-01-31 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 0 |
| 2024-01-30 | 678.29 | 678.29 | 678.29 | 678.29 | 609.33 | 100 |
| 2024-01-29 | 671.00 | 671.00 | 671.00 | 671.00 | 602.78 | 0 |
| 2024-01-26 | 671.00 | 671.00 | 671.00 | 671.00 | 602.78 | 0 |
| 2024-01-25 | 671.00 | 671.00 | 671.00 | 671.00 | 602.78 | 200 |
| 2024-01-24 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-23 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-22 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-19 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-18 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-17 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-16 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-15 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 0 |
| 2024-01-12 | 672.99 | 672.99 | 672.99 | 672.99 | 604.57 | 14,520 |
| 2024-01-11 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2024-01-10 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2024-01-09 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2024-01-08 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2024-01-05 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2024-01-04 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2024-01-03 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2024-01-02 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-29 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-28 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-27 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-26 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-22 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-21 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-20 | 626.76 | 626.76 | 626.76 | 626.76 | 563.04 | 0 |
| 2023-12-19 | 624.60 | 626.76 | 624.60 | 626.76 | 563.04 | 3,602 |
| 2023-12-18 | 629.00 | 629.00 | 629.00 | 629.00 | 565.05 | 0 |
| 2023-12-15 | 629.00 | 629.00 | 629.00 | 629.00 | 565.05 | 0 |
| 2023-12-14 | 629.00 | 629.00 | 629.00 | 629.00 | 565.05 | 0 |
| 2023-12-13 | 629.00 | 629.00 | 629.00 | 629.00 | 565.05 | 227 |
| 2023-12-11 | 629.00 | 629.00 | 629.00 | 629.00 | 565.05 | 0 |
| 2023-12-08 | 629.00 | 629.00 | 629.00 | 629.00 | 565.05 | 0 |
| 2023-12-07 | 629.00 | 629.00 | 629.00 | 629.00 | 565.05 | 0 |
| 2023-12-06 | 628.00 | 629.00 | 628.00 | 629.00 | 565.05 | 29,391 |
| 2023-12-05 | 630.06 | 630.06 | 630.06 | 630.06 | 566.00 | 0 |
| 2023-12-04 | 630.06 | 630.06 | 630.06 | 630.06 | 566.00 | 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.