GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 695.55 | 695.55 | 695.55 | 695.55 | 601.51 | 3,201 |
| 2022-12-20 | 686.00 | 686.00 | 686.00 | 686.00 | 593.25 | 0 |
| 2022-12-19 | 686.00 | 686.00 | 686.00 | 686.00 | 593.25 | 161 |
| 2022-12-16 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-15 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-14 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-13 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-09 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-08 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-07 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-06 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-05 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-02 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-12-01 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-30 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-29 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-28 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-25 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-24 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-23 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-22 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-18 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-17 | 660.00 | 660.00 | 660.00 | 660.00 | 570.76 | 0 |
| 2022-11-16 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-15 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-14 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-11 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-10 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-09 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-08 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-07 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-04 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-03 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-11-01 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-10-31 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 0 |
| 2022-10-28 | 660.00 | 660.00 | 660.00 | 660.00 | 565.26 | 141 |
| 2022-10-27 | 629.00 | 629.00 | 629.00 | 629.00 | 538.71 | 0 |
| 2022-10-26 | 629.00 | 629.00 | 629.00 | 629.00 | 538.71 | 0 |
| 2022-10-25 | 629.00 | 629.00 | 629.00 | 629.00 | 538.71 | 0 |
| 2022-10-24 | 629.00 | 629.00 | 629.00 | 629.00 | 538.71 | 0 |
| 2022-10-21 | 629.00 | 629.00 | 629.00 | 629.00 | 538.71 | 0 |
| 2022-10-20 | 629.00 | 629.00 | 629.00 | 629.00 | 538.71 | 5 |
| 2022-10-19 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-18 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-17 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-14 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-13 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-12 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-11 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-10 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-07 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-06 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-05 | 616.50 | 616.50 | 616.50 | 616.50 | 528.00 | 0 |
| 2022-10-04 | 620.00 | 620.00 | 616.50 | 616.50 | 528.00 | 165 |
| 2022-10-03 | 590.00 | 590.00 | 590.00 | 590.00 | 505.31 | 0 |
| 2022-09-30 | 590.00 | 590.00 | 590.00 | 590.00 | 505.31 | 0 |
| 2022-09-29 | 590.00 | 590.00 | 590.00 | 590.00 | 505.31 | 0 |
| 2022-09-28 | 590.00 | 590.00 | 590.00 | 590.00 | 505.31 | 0 |
| 2022-09-27 | 590.00 | 590.00 | 590.00 | 590.00 | 505.31 | 0 |
| 2022-09-26 | 590.00 | 590.00 | 590.00 | 590.00 | 505.31 | 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.