GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 910.35 | 910.35 | 910.35 | 910.35 | 948.32 | 0 |
| 2022-01-06 | 910.35 | 910.35 | 910.35 | 910.35 | 948.32 | 0 |
| 2022-01-05 | 910.35 | 910.35 | 910.35 | 910.35 | 948.32 | 0 |
| 2022-01-04 | 910.35 | 910.35 | 910.35 | 910.35 | 948.32 | 0 |
| 2022-01-03 | 910.35 | 910.35 | 910.35 | 910.35 | 948.32 | 0 |
| 2021-12-31 | 910.35 | 910.35 | 910.35 | 910.35 | 948.32 | 0 |
| 2021-12-30 | 910.35 | 910.35 | 910.35 | 910.35 | 948.32 | 596 |
| 2021-12-29 | 925.00 | 925.00 | 925.00 | 925.00 | 963.58 | 0 |
| 2021-12-28 | 925.00 | 925.00 | 925.00 | 925.00 | 963.58 | 0 |
| 2021-12-27 | 925.00 | 925.00 | 925.00 | 925.00 | 963.58 | 0 |
| 2021-12-24 | 925.00 | 925.00 | 925.00 | 925.00 | 963.58 | 0 |
| 2021-12-23 | 925.00 | 925.00 | 925.00 | 925.00 | 963.58 | 25 |
| 2021-12-22 | 925.00 | 925.00 | 925.00 | 925.00 | 963.58 | 0 |
| 2021-12-21 | 925.00 | 925.00 | 925.00 | 925.00 | 963.58 | 74 |
| 2021-12-20 | 923.00 | 923.00 | 923.00 | 923.00 | 961.49 | 0 |
| 2021-12-17 | 923.00 | 923.00 | 923.00 | 923.00 | 961.49 | 0 |
| 2021-12-16 | 923.00 | 923.00 | 923.00 | 923.00 | 961.49 | 0 |
| 2021-12-15 | 921.00 | 923.00 | 921.00 | 923.00 | 961.49 | 164 |
| 2021-12-14 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-13 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-10 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-09 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-08 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-07 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-06 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-03 | 887.00 | 887.00 | 887.00 | 887.00 | 923.99 | 0 |
| 2021-12-02 | 889.99 | 889.99 | 887.00 | 887.00 | 923.99 | 8 |
| 2021-12-01 | 877.42 | 886.00 | 877.42 | 886.00 | 922.95 | 88 |
| 2021-11-30 | 880.00 | 880.00 | 880.00 | 880.00 | 916.70 | 0 |
| 2021-11-29 | 880.00 | 880.00 | 880.00 | 880.00 | 916.70 | 0 |
| 2021-11-26 | 880.00 | 880.00 | 880.00 | 880.00 | 916.70 | 0 |
| 2021-11-25 | 880.00 | 880.00 | 880.00 | 880.00 | 916.70 | 0 |
| 2021-11-24 | 880.00 | 880.00 | 880.00 | 880.00 | 916.70 | 0 |
| 2021-11-23 | 863.00 | 880.00 | 850.00 | 880.00 | 916.70 | 80 |
| 2021-11-22 | 891.00 | 891.00 | 891.00 | 891.00 | 928.16 | 0 |
| 2021-11-19 | 891.00 | 891.00 | 891.00 | 891.00 | 928.16 | 0 |
| 2021-11-18 | 891.00 | 891.00 | 891.00 | 891.00 | 928.16 | 0 |
| 2021-11-17 | 891.00 | 891.00 | 891.00 | 891.00 | 919.18 | 0 |
| 2021-11-16 | 891.00 | 891.00 | 891.00 | 891.00 | 919.18 | 0 |
| 2021-11-12 | 891.00 | 891.00 | 891.00 | 891.00 | 919.18 | 0 |
| 2021-11-11 | 891.00 | 891.00 | 891.00 | 891.00 | 919.18 | 40 |
| 2021-11-10 | 869.00 | 869.00 | 869.00 | 869.00 | 896.49 | 0 |
| 2021-11-09 | 869.00 | 869.00 | 869.00 | 869.00 | 896.49 | 0 |
| 2021-11-08 | 869.00 | 869.00 | 869.00 | 869.00 | 896.49 | 104 |
| 2021-11-05 | 880.00 | 880.00 | 880.00 | 880.00 | 907.83 | 52 |
| 2021-11-04 | 900.00 | 900.00 | 900.00 | 900.00 | 928.47 | 0 |
| 2021-11-03 | 900.00 | 900.00 | 900.00 | 900.00 | 928.47 | 8 |
| 2021-11-01 | 884.37 | 884.37 | 884.37 | 884.37 | 912.34 | 8 |
| 2021-10-29 | 856.00 | 856.00 | 856.00 | 856.00 | 883.08 | 111 |
| 2021-10-28 | 852.60 | 852.60 | 852.60 | 852.60 | 879.57 | 6 |
| 2021-10-27 | 806.01 | 806.01 | 806.01 | 806.01 | 831.50 | 52 |
| 2021-10-26 | 802.88 | 802.88 | 802.88 | 802.88 | 828.28 | 0 |
| 2021-10-25 | 802.88 | 802.88 | 802.88 | 802.88 | 828.28 | 15 |
| 2021-10-22 | 770.00 | 770.00 | 770.00 | 770.00 | 794.36 | 52 |
| 2021-10-21 | 751.04 | 751.04 | 751.04 | 751.04 | 774.80 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
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.