GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 896.50 | 896.50 | 895.00 | 895.00 | 942.47 | 808 |
| 2022-04-04 | 900.00 | 900.00 | 900.00 | 900.00 | 947.74 | 0 |
| 2022-04-01 | 900.00 | 900.00 | 900.00 | 900.00 | 947.74 | 0 |
| 2022-03-31 | 900.00 | 900.00 | 900.00 | 900.00 | 947.74 | 0 |
| 2022-03-30 | 900.00 | 900.00 | 900.00 | 900.00 | 947.74 | 20 |
| 2022-03-29 | 900.00 | 900.00 | 900.00 | 900.00 | 947.74 | 88 |
| 2022-03-28 | 877.00 | 877.00 | 877.00 | 877.00 | 923.52 | 0 |
| 2022-03-25 | 877.00 | 877.00 | 877.00 | 877.00 | 923.52 | 0 |
| 2022-03-24 | 877.00 | 877.00 | 877.00 | 877.00 | 923.52 | 0 |
| 2022-03-23 | 877.00 | 877.00 | 877.00 | 877.00 | 923.52 | 44 |
| 2022-03-22 | 900.00 | 900.00 | 877.00 | 877.00 | 923.52 | 38 |
| 2022-03-18 | 870.00 | 870.00 | 870.00 | 870.00 | 916.15 | 0 |
| 2022-03-17 | 870.00 | 870.00 | 870.00 | 870.00 | 916.15 | 0 |
| 2022-03-16 | 870.00 | 870.00 | 870.00 | 870.00 | 916.15 | 4 |
| 2022-03-15 | 858.00 | 858.00 | 858.00 | 858.00 | 903.51 | 0 |
| 2022-03-14 | 858.00 | 858.00 | 858.00 | 858.00 | 903.51 | 0 |
| 2022-03-11 | 858.00 | 858.00 | 858.00 | 858.00 | 903.51 | 1,200 |
| 2022-03-10 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-03-09 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-03-08 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-03-07 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-03-04 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-03-03 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-03-02 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-03-01 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-02-28 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-02-25 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-02-24 | 932.00 | 932.00 | 932.00 | 932.00 | 981.44 | 0 |
| 2022-02-23 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-22 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-21 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-18 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-17 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-16 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-15 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-14 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-11 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-10 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-09 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 0 |
| 2022-02-08 | 932.00 | 932.00 | 932.00 | 932.00 | 970.87 | 4 |
| 2022-02-04 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-02-03 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-02-02 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-02-01 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-01-31 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-01-28 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-01-27 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-01-26 | 915.10 | 915.10 | 915.10 | 915.10 | 953.27 | 0 |
| 2022-01-25 | 915.09 | 915.10 | 915.09 | 915.10 | 953.27 | 600 |
| 2022-01-24 | 945.00 | 945.00 | 945.00 | 945.00 | 984.41 | 0 |
| 2022-01-21 | 945.00 | 945.00 | 945.00 | 945.00 | 984.41 | 0 |
| 2022-01-20 | 945.00 | 945.00 | 945.00 | 945.00 | 984.41 | 0 |
| 2022-01-19 | 945.00 | 945.00 | 945.00 | 945.00 | 984.41 | 4,000 |
| 2022-01-18 | 922.50 | 922.50 | 922.50 | 922.50 | 960.97 | 0 |
| 2022-01-17 | 922.50 | 922.50 | 922.50 | 922.50 | 960.97 | 5 |
| 2022-01-14 | 922.68 | 922.68 | 922.68 | 922.68 | 961.16 | 0 |
| 2022-01-13 | 922.68 | 922.68 | 922.68 | 922.68 | 961.16 | 0 |
| 2022-01-12 | 922.68 | 922.68 | 922.68 | 922.68 | 961.16 | 2,400 |
| 2022-01-11 | 870.00 | 870.00 | 870.00 | 870.00 | 906.28 | 0 |
| 2022-01-10 | 870.00 | 870.00 | 870.00 | 870.00 | 906.28 | 23 |
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.