GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 947.40 | 947.40 | 947.40 | 947.40 | 930.75 | 0 |
| 2026-04-27 | 947.40 | 947.40 | 947.40 | 947.40 | 930.75 | 0 |
| 2026-04-24 | 947.40 | 947.40 | 947.40 | 947.40 | 930.75 | 300 |
| 2026-04-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-21 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-17 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-15 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-14 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-08 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-04-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-31 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-26 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-25 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-24 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-18 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-17 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-03-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-02-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-02-26 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-02-25 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-02-24 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-02-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-02-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.72 | 0 |
| 2026-02-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,013.80 | 10 |
| 2026-02-18 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | 1,015.65 | 68 |
| 2026-02-17 | 1,012.70 | 1,012.70 | 1,012.70 | 1,012.70 | 987.19 | 0 |
| 2026-02-16 | 1,012.70 | 1,012.70 | 1,012.70 | 1,012.70 | 987.19 | 0 |
| 2026-02-13 | 1,012.70 | 1,012.70 | 1,012.70 | 1,012.70 | 987.19 | 0 |
| 2026-02-12 | 1,012.70 | 1,012.70 | 1,012.70 | 1,012.70 | 987.19 | 0 |
| 2026-02-11 | 1,012.70 | 1,012.70 | 1,012.70 | 1,012.70 | 987.19 | 0 |
| 2026-02-10 | 1,005.00 | 1,012.70 | 1,005.00 | 1,012.70 | 987.19 | 36 |
| 2026-02-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 974.81 | 0 |
| 2026-02-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 974.81 | 0 |
| 2026-02-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 974.81 | 42 |
| 2026-02-04 | 870.00 | 870.00 | 870.00 | 870.00 | 848.08 | 0 |
| 2026-02-03 | 870.00 | 870.00 | 870.00 | 870.00 | 848.08 | 0 |
| 2026-01-30 | 870.00 | 870.00 | 870.00 | 870.00 | 848.08 | 0 |
| 2026-01-29 | 870.00 | 870.00 | 870.00 | 870.00 | 848.08 | 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.