GlaxoSmithKline plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	882.00	882.00	882.00	882.00	874.16	0
2026-07-21	882.00	882.00	882.00	882.00	874.16	40
2026-07-20	917.00	917.00	917.00	917.00	908.85	0
2026-07-17	917.00	917.00	917.00	917.00	908.85	0
2026-07-16	917.00	917.00	917.00	917.00	908.85	0
2026-07-15	917.00	917.00	917.00	917.00	908.85	0
2026-07-14	917.00	917.00	917.00	917.00	908.85	0
2026-07-13	917.00	917.00	917.00	917.00	908.85	0
2026-07-10	917.00	917.00	917.00	917.00	908.85	0
2026-07-09	917.00	917.00	917.00	917.00	908.85	0
2026-07-08	917.00	917.00	917.00	917.00	908.85	0
2026-07-07	917.00	917.00	917.00	917.00	908.85	0
2026-07-06	917.00	917.00	917.00	917.00	908.85	0
2026-07-03	917.00	917.00	917.00	917.00	908.85	0
2026-07-02	917.00	917.00	917.00	917.00	908.85	0
2026-07-01	917.00	917.00	917.00	917.00	908.85	0
2026-06-30	917.00	917.00	917.00	917.00	908.85	0
2026-06-29	917.00	917.00	917.00	917.00	908.85	64
2026-06-26	901.11	901.11	901.11	901.11	893.10	0
2026-06-25	901.11	901.11	901.11	901.11	893.10	0
2026-06-24	901.11	901.11	901.11	901.11	893.10	0
2026-06-23	901.11	901.11	901.11	901.11	893.10	0
2026-06-22	901.11	901.11	901.11	901.11	893.10	0
2026-06-19	901.11	901.11	901.11	901.11	893.10	0
2026-06-18	901.11	901.11	901.11	901.11	893.10	0
2026-06-17	901.11	901.11	901.11	901.11	893.10	0
2026-06-16	901.11	901.11	901.11	901.11	893.10	0
2026-06-15	901.11	901.11	901.11	901.11	893.10	17
2026-06-12	910.00	910.00	910.00	910.00	901.92	0
2026-06-11	910.00	910.00	910.00	910.00	901.92	29
2026-06-10	905.10	905.10	905.10	905.10	897.06	0
2026-06-09	905.10	905.10	905.10	905.10	897.06	0
2026-06-08	905.10	905.10	905.10	905.10	897.06	0
2026-06-05	905.10	905.10	905.10	905.10	897.06	1,200
2026-06-04	882.00	882.00	882.00	882.00	874.16	600
2026-06-03	893.00	893.00	893.00	893.00	885.07	0
2026-06-02	893.00	893.00	893.00	893.00	885.07	0
2026-06-01	893.00	893.00	893.00	893.00	885.07	0
2026-05-29	893.00	893.00	893.00	893.00	885.07	0
2026-05-28	893.00	893.00	893.00	893.00	885.07	300
2026-05-27	895.00	895.00	895.00	895.00	887.05	0
2026-05-26	895.00	895.00	895.00	895.00	887.05	500
2026-05-25	900.30	900.30	900.30	900.30	892.30	0
2026-05-22	900.30	900.30	900.30	900.30	892.30	0
2026-05-21	900.30	900.30	900.30	900.30	892.30	0
2026-05-20	900.30	900.30	900.30	900.30	892.30	0
2026-05-19	900.30	900.30	900.30	900.30	892.30	0
2026-05-18	900.30	900.30	900.30	900.30	892.30	0
2026-05-15	900.30	900.30	900.30	900.30	892.30	0
2026-05-14	900.30	900.30	900.30	900.30	884.48	19
2026-05-13	867.00	867.00	867.00	867.00	851.76	0
2026-05-12	867.00	867.00	867.00	867.00	851.76	0
2026-05-11	867.00	867.00	867.00	867.00	851.76	75
2026-05-08	947.40	947.40	947.40	947.40	930.75	0
2026-05-07	947.40	947.40	947.40	947.40	930.75	0
2026-05-06	947.40	947.40	947.40	947.40	930.75	0
2026-05-05	947.40	947.40	947.40	947.40	930.75	0
2026-05-04	947.40	947.40	947.40	947.40	930.75	0
2026-04-30	947.40	947.40	947.40	947.40	930.75	0
2026-04-29	947.40	947.40	947.40	947.40	930.75	0

← NewerPage 2 of 21 · 1,257 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.