GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-13 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-12 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-09 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-08 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-07 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-06 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-05 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-05-02 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-04-30 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-04-29 | 689.12 | 689.12 | 689.12 | 689.12 | 649.95 | 0 |
| 2025-04-28 | 675.00 | 711.00 | 675.00 | 689.12 | 649.95 | 26 |
| 2025-04-25 | 711.00 | 711.00 | 711.00 | 711.00 | 670.59 | 0 |
| 2025-04-24 | 711.00 | 711.00 | 711.00 | 711.00 | 670.59 | 0 |
| 2025-04-23 | 711.00 | 711.00 | 711.00 | 711.00 | 670.59 | 0 |
| 2025-04-22 | 711.00 | 711.00 | 711.00 | 711.00 | 670.59 | 0 |
| 2025-04-21 | 711.00 | 711.00 | 711.00 | 711.00 | 670.59 | 0 |
| 2025-04-16 | 711.00 | 711.00 | 711.00 | 711.00 | 670.59 | 0 |
| 2025-04-15 | 711.00 | 711.00 | 711.00 | 711.00 | 670.59 | 235 |
| 2025-04-14 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-11 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-10 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-09 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-08 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-07 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-04 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-03 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-02 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-04-01 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-31 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-28 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-27 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-26 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-25 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-24 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-21 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-20 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-19 | 811.00 | 811.00 | 811.00 | 811.00 | 764.91 | 0 |
| 2025-03-18 | 809.00 | 811.00 | 809.00 | 811.00 | 764.91 | 235 |
| 2025-03-14 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-13 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-12 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-11 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-10 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-07 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-06 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-05 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-04 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-03-03 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-02-28 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-02-27 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-02-26 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 0 |
| 2025-02-25 | 767.00 | 767.00 | 767.00 | 767.00 | 723.41 | 100 |
| 2025-02-24 | 745.00 | 745.00 | 745.00 | 745.00 | 702.66 | 0 |
| 2025-02-21 | 745.00 | 745.00 | 745.00 | 745.00 | 702.66 | 0 |
| 2025-02-20 | 745.00 | 745.00 | 745.00 | 745.00 | 694.99 | 200 |
| 2025-02-19 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-18 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-17 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-14 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 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.