GlaxoSmithKline plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	745.00	745.00	745.00	745.00	687.95	0
2024-11-13	735.00	745.00	735.00	745.00	687.95	56
2024-11-12	775.31	775.31	775.31	775.31	715.94	0
2024-11-11	775.31	775.31	775.31	775.31	715.94	0
2024-11-08	775.31	775.31	775.31	775.31	715.94	0
2024-11-07	775.31	775.31	775.31	775.31	715.94	0
2024-11-06	775.31	775.31	775.31	775.31	715.94	0
2024-11-05	775.31	775.31	775.31	775.31	715.94	0
2024-11-04	775.31	775.31	775.31	775.31	715.94	0
2024-11-01	775.31	775.31	775.31	775.31	715.94	0
2024-10-31	775.31	775.31	775.31	775.31	715.94	0
2024-10-30	775.31	775.31	775.31	775.31	715.94	0
2024-10-29	775.31	775.31	775.31	775.31	715.94	0
2024-10-28	775.31	775.31	775.31	775.31	715.94	0
2024-10-25	775.31	775.31	775.31	775.31	715.94	0
2024-10-24	775.31	775.31	775.31	775.31	715.94	0
2024-10-23	775.31	775.31	775.31	775.31	715.94	0
2024-10-22	757.89	775.31	757.89	775.31	715.94	18,550
2024-10-21	748.00	748.00	748.00	748.00	690.72	0
2024-10-18	748.00	748.00	748.00	748.00	690.72	0
2024-10-17	748.00	748.00	748.00	748.00	690.72	0
2024-10-16	748.00	748.00	748.00	748.00	690.72	0
2024-10-15	748.00	748.00	748.00	748.00	690.72	24
2024-10-14	750.50	750.50	750.50	750.50	693.03	0
2024-10-11	750.50	750.50	750.50	750.50	693.03	0
2024-10-10	750.50	750.50	750.50	750.50	693.03	0
2024-10-09	750.50	750.50	750.50	750.50	693.03	0
2024-10-08	750.50	750.50	750.50	750.50	693.03	0
2024-10-07	750.50	750.50	750.50	750.50	693.03	9
2024-10-04	750.50	750.50	750.50	750.50	693.03	0
2024-10-03	750.50	750.50	750.50	750.50	693.03	0
2024-10-02	750.50	750.50	750.50	750.50	693.03	0
2024-09-30	750.50	750.50	750.50	750.50	693.03	0
2024-09-27	750.50	750.50	750.50	750.50	693.03	114
2024-09-26	751.07	751.07	751.07	751.07	693.55	0
2024-09-25	751.07	751.07	751.07	751.07	693.55	0
2024-09-24	751.07	751.07	751.07	751.07	693.55	0
2024-09-23	751.07	751.07	751.07	751.07	693.55	0
2024-09-20	751.07	751.07	751.07	751.07	693.55	0
2024-09-19	751.07	751.07	751.07	751.07	693.55	0
2024-09-18	751.07	751.07	751.07	751.07	693.55	0
2024-09-17	751.07	751.07	751.07	751.07	693.55	0
2024-09-13	751.07	751.07	751.07	751.07	693.55	0
2024-09-12	751.07	751.07	751.07	751.07	693.55	0
2024-09-11	751.07	751.07	751.07	751.07	693.55	0
2024-09-10	751.07	751.07	751.07	751.07	693.55	0
2024-09-09	751.07	751.07	751.07	751.07	693.55	0
2024-09-06	751.07	751.07	751.07	751.07	693.55	0
2024-09-05	751.07	751.07	751.07	751.07	693.55	0
2024-09-04	751.07	751.07	751.07	751.07	693.55	0
2024-09-03	751.07	751.07	751.07	751.07	693.55	0
2024-09-02	751.07	751.07	751.07	751.07	693.55	0
2024-08-30	751.07	751.07	751.07	751.07	693.55	0
2024-08-29	751.07	751.07	751.07	751.07	693.55	0
2024-08-28	751.07	751.07	751.07	751.07	693.55	0
2024-08-27	751.07	751.07	751.07	751.07	693.55	0
2024-08-26	751.07	751.07	751.07	751.07	693.55	0
2024-08-23	751.07	751.07	751.07	751.07	693.55	0
2024-08-22	751.07	751.07	751.07	751.07	693.55	0
2024-08-21	751.07	751.07	751.07	751.07	693.55	0

← NewerPage 9 of 21 · 1,256 trading daysOlder →

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.