GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-13 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-12 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-09 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-08 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-07 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-06 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-05 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-02 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-06-01 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-31 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-30 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-29 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-26 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-25 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-24 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-23 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-22 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-19 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-18 | 675.00 | 675.00 | 675.00 | 675.00 | 594.64 | 0 |
| 2023-05-17 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-16 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-15 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-12 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-11 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-10 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-09 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-08 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-05 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-04 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-03 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-05-02 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-28 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-27 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-26 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-25 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-24 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-21 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-20 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-19 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-18 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-17 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-14 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-13 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-12 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-11 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-10 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-05 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-04 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-04-03 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-03-31 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-03-30 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-03-29 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-03-28 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 0 |
| 2023-03-27 | 675.00 | 675.00 | 675.00 | 675.00 | 589.11 | 5 |
| 2023-03-24 | 674.17 | 674.17 | 674.17 | 674.17 | 588.39 | 0 |
| 2023-03-23 | 674.17 | 674.17 | 674.17 | 674.17 | 588.39 | 0 |
| 2023-03-22 | 674.17 | 674.17 | 674.17 | 674.17 | 588.39 | 0 |
| 2023-03-21 | 674.17 | 674.17 | 674.17 | 674.17 | 588.39 | 0 |
| 2023-03-17 | 674.17 | 674.17 | 674.17 | 674.17 | 588.39 | 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.