GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-12 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-11 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-10 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-07 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-06 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-05 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-02-04 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-01-31 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-01-30 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 0 |
| 2025-01-29 | 724.00 | 724.00 | 724.00 | 724.00 | 675.40 | 275 |
| 2025-01-28 | 683.99 | 683.99 | 683.99 | 683.99 | 638.07 | 0 |
| 2025-01-27 | 683.99 | 683.99 | 683.99 | 683.99 | 638.07 | 0 |
| 2025-01-24 | 683.99 | 683.99 | 683.99 | 683.99 | 638.07 | 33 |
| 2025-01-23 | 667.50 | 667.50 | 667.50 | 667.50 | 622.69 | 0 |
| 2025-01-22 | 667.50 | 667.50 | 667.50 | 667.50 | 622.69 | 0 |
| 2025-01-21 | 667.50 | 667.50 | 667.50 | 667.50 | 622.69 | 0 |
| 2025-01-20 | 667.50 | 667.50 | 667.50 | 667.50 | 622.69 | 0 |
| 2025-01-17 | 667.50 | 667.50 | 667.50 | 667.50 | 622.69 | 0 |
| 2025-01-16 | 667.50 | 667.50 | 667.50 | 667.50 | 622.69 | 36 |
| 2025-01-15 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-14 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-13 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-10 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-09 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-08 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-07 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-06 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-03 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2025-01-02 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2024-12-31 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2024-12-30 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2024-12-27 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2024-12-26 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 97 |
| 2024-12-24 | 650.00 | 650.00 | 650.00 | 650.00 | 606.36 | 0 |
| 2024-12-23 | 677.00 | 677.00 | 650.00 | 650.00 | 606.36 | 4,575 |
| 2024-12-20 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-19 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-18 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-17 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-16 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-13 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-11 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-10 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-09 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-06 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-05 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-04 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-03 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-12-02 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-11-29 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-11-28 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 0 |
| 2024-11-27 | 739.40 | 739.40 | 739.40 | 739.40 | 689.76 | 19 |
| 2024-11-26 | 739.97 | 739.97 | 739.97 | 739.97 | 690.29 | 19 |
| 2024-11-25 | 666.00 | 666.00 | 666.00 | 666.00 | 621.29 | 0 |
| 2024-11-22 | 666.00 | 666.00 | 666.00 | 666.00 | 621.29 | 5 |
| 2024-11-21 | 665.00 | 665.00 | 665.00 | 665.00 | 620.36 | 0 |
| 2024-11-20 | 665.00 | 665.00 | 665.00 | 665.00 | 620.36 | 0 |
| 2024-11-19 | 665.00 | 665.00 | 665.00 | 665.00 | 620.36 | 98 |
| 2024-11-15 | 745.00 | 745.00 | 745.00 | 745.00 | 694.99 | 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.