GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 0 |
| 2022-06-29 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 24 |
| 2022-06-28 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 0 |
| 2022-06-27 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 0 |
| 2022-06-24 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 0 |
| 2022-06-23 | 841.00 | 841.00 | 841.00 | 841.00 | 891.01 | 32 |
| 2022-06-22 | 841.17 | 841.17 | 841.17 | 841.17 | 891.19 | 0 |
| 2022-06-21 | 841.17 | 841.17 | 841.17 | 841.17 | 891.19 | 0 |
| 2022-06-20 | 841.17 | 841.17 | 841.17 | 841.17 | 891.19 | 0 |
| 2022-06-17 | 841.17 | 841.17 | 841.17 | 841.17 | 891.19 | 1,600 |
| 2022-06-16 | 870.39 | 870.39 | 870.39 | 870.39 | 922.15 | 0 |
| 2022-06-15 | 870.39 | 870.39 | 870.39 | 870.39 | 922.15 | 45 |
| 2022-06-14 | 870.00 | 870.00 | 870.00 | 870.00 | 921.74 | 0 |
| 2022-06-13 | 870.00 | 870.00 | 870.00 | 870.00 | 921.74 | 248 |
| 2022-06-10 | 834.91 | 834.91 | 834.91 | 834.91 | 884.56 | 0 |
| 2022-06-09 | 834.91 | 834.91 | 834.91 | 834.91 | 884.56 | 16 |
| 2022-06-08 | 875.00 | 878.19 | 868.00 | 868.00 | 919.62 | 24 |
| 2022-06-07 | 861.75 | 861.75 | 861.75 | 861.75 | 913.00 | 16 |
| 2022-06-06 | 842.00 | 842.00 | 840.00 | 840.00 | 889.95 | 348 |
| 2022-06-03 | 891.00 | 891.00 | 891.00 | 891.00 | 943.99 | 0 |
| 2022-06-02 | 891.00 | 891.00 | 891.00 | 891.00 | 943.99 | 0 |
| 2022-06-01 | 891.00 | 891.00 | 891.00 | 891.00 | 943.99 | 0 |
| 2022-05-31 | 891.00 | 891.00 | 891.00 | 891.00 | 943.99 | 0 |
| 2022-05-30 | 891.00 | 891.00 | 891.00 | 891.00 | 943.99 | 0 |
| 2022-05-27 | 891.00 | 891.00 | 891.00 | 891.00 | 943.99 | 0 |
| 2022-05-26 | 891.00 | 891.00 | 891.00 | 891.00 | 943.99 | 0 |
| 2022-05-25 | 900.00 | 900.00 | 891.00 | 891.00 | 943.99 | 148 |
| 2022-05-24 | 894.00 | 894.00 | 894.00 | 894.00 | 947.17 | 31 |
| 2022-05-23 | 865.00 | 865.00 | 865.00 | 865.00 | 916.44 | 0 |
| 2022-05-20 | 865.00 | 865.00 | 865.00 | 865.00 | 916.44 | 0 |
| 2022-05-19 | 894.00 | 894.00 | 865.00 | 865.00 | 916.44 | 52 |
| 2022-05-18 | 894.00 | 894.00 | 894.00 | 894.00 | 941.42 | 24 |
| 2022-05-17 | 959.38 | 959.38 | 959.38 | 959.38 | 1,010.27 | 48 |
| 2022-05-16 | 875.00 | 875.00 | 875.00 | 875.00 | 921.41 | 0 |
| 2022-05-13 | 875.00 | 875.00 | 875.00 | 875.00 | 921.41 | 0 |
| 2022-05-12 | 875.00 | 875.00 | 875.00 | 875.00 | 921.41 | 0 |
| 2022-05-11 | 875.00 | 875.00 | 875.00 | 875.00 | 921.41 | 0 |
| 2022-05-10 | 875.00 | 875.00 | 875.00 | 875.00 | 921.41 | 0 |
| 2022-05-09 | 875.00 | 875.00 | 875.00 | 875.00 | 921.41 | 160 |
| 2022-05-06 | 911.11 | 911.11 | 911.11 | 911.11 | 959.44 | 0 |
| 2022-05-05 | 911.11 | 911.11 | 911.11 | 911.11 | 959.44 | 0 |
| 2022-05-04 | 911.11 | 911.11 | 911.11 | 911.11 | 959.44 | 0 |
| 2022-05-03 | 911.55 | 911.55 | 911.11 | 911.11 | 959.44 | 648 |
| 2022-05-02 | 930.00 | 930.00 | 930.00 | 930.00 | 979.33 | 0 |
| 2022-04-29 | 930.00 | 930.00 | 930.00 | 930.00 | 979.33 | 0 |
| 2022-04-28 | 930.00 | 930.00 | 930.00 | 930.00 | 979.33 | 159 |
| 2022-04-27 | 928.00 | 928.00 | 928.00 | 928.00 | 977.22 | 54 |
| 2022-04-26 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 0 |
| 2022-04-25 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 53 |
| 2022-04-22 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 8 |
| 2022-04-21 | 920.00 | 920.00 | 920.00 | 920.00 | 968.80 | 240 |
| 2022-04-20 | 921.54 | 921.54 | 921.54 | 921.54 | 970.42 | 0 |
| 2022-04-19 | 910.00 | 921.54 | 910.00 | 921.54 | 970.42 | 15,784 |
| 2022-04-18 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 0 |
| 2022-04-13 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 0 |
| 2022-04-12 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 0 |
| 2022-04-11 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 0 |
| 2022-04-08 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 0 |
| 2022-04-07 | 910.00 | 910.00 | 910.00 | 910.00 | 958.27 | 8 |
| 2022-04-06 | 895.00 | 895.00 | 895.00 | 895.00 | 942.47 | 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.