GlaxoSmithKline plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	674.17	674.17	674.17	674.17	588.39	0
2023-03-15	674.17	674.17	674.17	674.17	588.39	0
2023-03-14	674.17	674.17	674.17	674.17	588.39	0
2023-03-13	674.17	674.17	674.17	674.17	588.39	0
2023-03-10	674.17	674.17	674.17	674.17	588.39	0
2023-03-09	674.17	674.17	674.17	674.17	588.39	0
2023-03-08	674.17	674.17	674.17	674.17	588.39	0
2023-03-07	674.17	674.17	674.17	674.17	588.39	0
2023-03-06	674.17	674.17	674.17	674.17	588.39	0
2023-03-03	674.17	674.17	674.17	674.17	588.39	0
2023-03-02	674.17	674.17	674.17	674.17	588.39	0
2023-03-01	674.17	674.17	674.17	674.17	588.39	0
2023-02-28	674.17	674.17	674.17	674.17	588.39	0
2023-02-27	674.17	674.17	674.17	674.17	588.39	0
2023-02-24	674.17	674.17	674.17	674.17	588.39	0
2023-02-23	674.17	674.17	674.17	674.17	588.39	0
2023-02-22	674.17	674.17	674.17	674.17	583.02	0
2023-02-21	674.17	674.17	674.17	674.17	583.02	0
2023-02-20	674.17	674.17	674.17	674.17	583.02	0
2023-02-17	674.17	674.17	674.17	674.17	583.02	0
2023-02-16	674.17	674.17	674.17	674.17	583.02	0
2023-02-15	674.17	674.17	674.17	674.17	583.02	0
2023-02-14	674.17	674.17	674.17	674.17	583.02	0
2023-02-13	674.17	674.17	674.17	674.17	583.02	2,000
2023-02-10	670.00	670.00	670.00	670.00	579.41	100
2023-02-09	700.00	700.00	695.00	695.00	601.03	38
2023-02-08	658.00	658.00	658.00	658.00	569.03	0
2023-02-07	658.00	658.00	658.00	658.00	569.03	0
2023-02-03	658.00	658.00	658.00	658.00	569.03	0
2023-02-02	658.00	658.00	658.00	658.00	569.03	13
2023-02-01	662.87	662.87	662.87	662.87	573.24	0
2023-01-31	662.87	662.87	662.87	662.87	573.24	0
2023-01-30	662.87	662.87	662.87	662.87	573.24	0
2023-01-27	662.87	662.87	662.87	662.87	573.24	1,381
2023-01-26	660.00	660.00	660.00	660.00	570.76	225
2023-01-25	668.00	668.00	668.00	668.00	577.68	0
2023-01-24	668.00	668.00	668.00	668.00	577.68	0
2023-01-23	668.00	668.00	668.00	668.00	577.68	0
2023-01-20	668.00	668.00	668.00	668.00	577.68	0
2023-01-19	668.00	668.00	668.00	668.00	577.68	0
2023-01-18	668.00	668.00	668.00	668.00	577.68	0
2023-01-17	668.00	668.00	668.00	668.00	577.68	0
2023-01-16	668.00	668.00	668.00	668.00	577.68	0
2023-01-13	668.00	668.00	668.00	668.00	577.68	0
2023-01-12	668.00	668.00	668.00	668.00	577.68	0
2023-01-11	668.00	668.00	668.00	668.00	577.68	0
2023-01-10	668.00	668.00	668.00	668.00	577.68	0
2023-01-09	668.00	668.00	668.00	668.00	577.68	0
2023-01-06	668.00	668.00	668.00	668.00	577.68	477
2023-01-05	680.00	680.00	680.00	680.00	588.06	21
2023-01-04	682.35	682.35	682.35	682.35	590.09	0
2023-01-03	682.35	682.35	682.35	682.35	590.09	1,000
2023-01-02	677.50	677.50	677.50	677.50	585.90	0
2022-12-30	677.50	677.50	677.50	677.50	585.90	0
2022-12-29	677.50	677.50	677.50	677.50	585.90	0
2022-12-28	677.50	677.50	677.50	677.50	585.90	50
2022-12-27	681.54	681.54	681.54	681.54	589.39	8,000
2022-12-26	695.55	695.55	695.55	695.55	601.51	0
2022-12-23	695.55	695.55	695.55	695.55	601.51	0
2022-12-22	695.55	695.55	695.55	695.55	601.51	0

← NewerPage 16 of 21 · 1,256 trading daysOlder →

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.