GlaxoSmithKline plc historical data

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

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

← NewerPage 20 of 21 · 1,260 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.