GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 592.50 | 592.50 | 590.00 | 590.00 | 505.31 | 144 |
| 2022-09-22 | 598.00 | 598.00 | 598.00 | 598.00 | 512.16 | 200 |
| 2022-09-21 | 627.00 | 627.00 | 627.00 | 627.00 | 537.00 | 0 |
| 2022-09-20 | 627.00 | 627.00 | 627.00 | 627.00 | 537.00 | 0 |
| 2022-09-19 | 627.00 | 627.00 | 627.00 | 627.00 | 537.00 | 0 |
| 2022-09-15 | 627.00 | 627.00 | 627.00 | 627.00 | 537.00 | 24 |
| 2022-09-14 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-13 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-12 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-09 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-08 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-07 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-06 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-05 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-02 | 640.00 | 640.00 | 640.00 | 640.00 | 548.13 | 0 |
| 2022-09-01 | 660.00 | 660.00 | 640.00 | 640.00 | 548.13 | 106 |
| 2022-08-31 | 668.00 | 668.00 | 655.00 | 655.00 | 560.98 | 612 |
| 2022-08-30 | 668.00 | 668.00 | 668.00 | 668.00 | 572.11 | 0 |
| 2022-08-29 | 668.00 | 668.00 | 668.00 | 668.00 | 572.11 | 0 |
| 2022-08-26 | 668.00 | 668.00 | 668.00 | 668.00 | 572.11 | 0 |
| 2022-08-25 | 668.00 | 668.00 | 668.00 | 668.00 | 572.11 | 0 |
| 2022-08-24 | 664.00 | 668.00 | 664.00 | 668.00 | 572.11 | 430 |
| 2022-08-23 | 677.21 | 677.21 | 677.21 | 677.21 | 580.00 | 24,376 |
| 2022-08-22 | 700.12 | 700.12 | 700.12 | 700.12 | 599.62 | 0 |
| 2022-08-19 | 700.12 | 700.12 | 700.12 | 700.12 | 599.62 | 0 |
| 2022-08-18 | 700.12 | 700.12 | 700.12 | 700.12 | 599.62 | 0 |
| 2022-08-17 | 700.12 | 700.12 | 700.12 | 700.12 | 593.40 | 0 |
| 2022-08-16 | 700.12 | 700.12 | 700.12 | 700.12 | 593.40 | 20,494 |
| 2022-08-15 | 701.40 | 701.40 | 701.40 | 701.40 | 594.49 | 0 |
| 2022-08-12 | 701.40 | 701.40 | 701.40 | 701.40 | 594.49 | 0 |
| 2022-08-11 | 707.00 | 708.00 | 701.40 | 701.40 | 594.49 | 580 |
| 2022-08-10 | 771.00 | 771.00 | 759.00 | 759.00 | 643.31 | 135 |
| 2022-08-09 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-08-08 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-08-05 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-08-04 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-08-03 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-08-02 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-08-01 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-07-29 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-07-28 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-07-27 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 0 |
| 2022-07-26 | 849.00 | 849.00 | 849.00 | 849.00 | 719.59 | 28 |
| 2022-07-25 | 865.00 | 865.00 | 865.00 | 865.00 | 733.15 | 5 |
| 2022-07-22 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 897.37 | 0 |
| 2022-07-21 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 897.37 | 0 |
| 2022-07-20 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 897.37 | 0 |
| 2022-07-19 | 1,058.75 | 1,058.75 | 1,058.75 | 1,058.75 | 897.37 | 0 |
| 2022-07-18 | 847.00 | 847.00 | 847.00 | 847.00 | 897.37 | 0 |
| 2022-07-15 | 847.00 | 847.00 | 847.00 | 847.00 | 897.37 | 0 |
| 2022-07-14 | 847.00 | 847.00 | 847.00 | 847.00 | 897.37 | 0 |
| 2022-07-13 | 847.00 | 847.00 | 847.00 | 847.00 | 897.37 | 1,600 |
| 2022-07-12 | 869.41 | 869.41 | 869.41 | 869.41 | 921.11 | 35 |
| 2022-07-11 | 869.41 | 869.41 | 869.41 | 869.41 | 921.11 | 3,205 |
| 2022-07-08 | 888.00 | 888.00 | 888.00 | 888.00 | 940.81 | 0 |
| 2022-07-07 | 888.00 | 888.00 | 888.00 | 888.00 | 940.81 | 0 |
| 2022-07-06 | 888.00 | 888.00 | 888.00 | 888.00 | 940.81 | 0 |
| 2022-07-05 | 888.00 | 888.00 | 888.00 | 888.00 | 940.81 | 5,712 |
| 2022-07-04 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 0 |
| 2022-07-01 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 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.