GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 860.00 | 866.15 | 860.00 | 865.71 | 836.17 | 166 |
| 2025-10-29 | 854.70 | 854.70 | 854.70 | 854.70 | 825.53 | 35 |
| 2025-10-28 | 825.50 | 825.50 | 825.50 | 825.50 | 797.33 | 0 |
| 2025-10-27 | 825.50 | 825.50 | 825.50 | 825.50 | 797.33 | 0 |
| 2025-10-24 | 825.50 | 825.50 | 825.50 | 825.50 | 797.33 | 0 |
| 2025-10-23 | 825.50 | 825.50 | 825.50 | 825.50 | 797.33 | 24 |
| 2025-10-22 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-21 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-20 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-17 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-16 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-15 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-14 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-13 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-10 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 0 |
| 2025-10-09 | 806.96 | 806.96 | 806.96 | 806.96 | 779.42 | 12 |
| 2025-10-08 | 813.00 | 813.00 | 813.00 | 813.00 | 785.26 | 0 |
| 2025-10-07 | 813.00 | 813.00 | 813.00 | 813.00 | 785.26 | 0 |
| 2025-10-06 | 813.00 | 813.00 | 813.00 | 813.00 | 785.26 | 15 |
| 2025-10-03 | 801.00 | 801.00 | 801.00 | 801.00 | 773.67 | 0 |
| 2025-10-02 | 801.00 | 801.00 | 801.00 | 801.00 | 773.67 | 10 |
| 2025-10-01 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-30 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-29 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-26 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-25 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-24 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-23 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-22 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-19 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-18 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-17 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-15 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-12 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 0 |
| 2025-09-11 | 750.00 | 750.00 | 750.00 | 750.00 | 724.41 | 10 |
| 2025-09-10 | 740.00 | 740.00 | 740.00 | 740.00 | 714.75 | 0 |
| 2025-09-09 | 740.00 | 740.00 | 740.00 | 740.00 | 714.75 | 0 |
| 2025-09-08 | 740.00 | 740.00 | 740.00 | 740.00 | 714.75 | 32 |
| 2025-09-05 | 712.01 | 712.01 | 712.01 | 712.01 | 687.71 | 0 |
| 2025-09-04 | 712.01 | 712.01 | 712.01 | 712.01 | 687.71 | 0 |
| 2025-09-03 | 712.01 | 712.01 | 712.01 | 712.01 | 687.71 | 0 |
| 2025-09-02 | 712.01 | 712.01 | 712.01 | 712.01 | 687.71 | 8 |
| 2025-09-01 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-29 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-28 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-27 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-26 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-25 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-22 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-21 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-20 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-19 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-18 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-15 | 710.00 | 710.00 | 710.00 | 710.00 | 685.77 | 0 |
| 2025-08-14 | 710.00 | 710.00 | 710.00 | 710.00 | 678.01 | 0 |
| 2025-08-13 | 710.00 | 710.00 | 710.00 | 710.00 | 678.01 | 0 |
| 2025-08-12 | 706.00 | 710.00 | 706.00 | 710.00 | 678.01 | 119 |
| 2025-08-11 | 791.00 | 791.00 | 791.00 | 791.00 | 755.36 | 0 |
| 2025-08-08 | 791.00 | 791.00 | 791.00 | 791.00 | 755.36 | 0 |
| 2025-08-07 | 791.00 | 791.00 | 791.00 | 791.00 | 755.36 | 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.