GlaxoSmithKline plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2026-10-14 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2026-10-13 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2026-10-12 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2026-10-09 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2026-10-08 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2026-10-07 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 50 |
| 2026-10-06 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | 0 |
| 2026-10-05 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | 0 |
| 2026-10-02 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | 0 |
| 2026-10-01 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | 0 |
| 2026-09-30 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | 20 |
| 2026-09-29 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-09-28 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-09-25 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 50 |
| 2026-09-24 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-09-23 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 48 |
| 2026-09-22 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0 |
| 2026-09-21 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0 |
| 2026-09-18 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0 |
| 2026-09-17 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 60 |
| 2026-09-15 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-14 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-11 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-10 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-09 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-08 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-07 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-04 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-03 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-02 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-09-01 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 120 |
| 2026-08-31 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-28 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-27 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-26 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-25 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 11 |
| 2026-08-24 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-08-21 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-08-20 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-08-19 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-08-18 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-08-17 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-08-14 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 0 |
| 2026-08-13 | 864.00 | 864.00 | 864.00 | 864.00 | 863.55 | 80 |
| 2026-08-12 | 872.60 | 872.60 | 872.60 | 872.60 | 872.14 | 0 |
| 2026-08-11 | 872.60 | 872.60 | 872.60 | 872.60 | 872.14 | 13 |
| 2026-08-10 | 890.54 | 890.54 | 890.54 | 890.54 | 890.07 | 15 |
| 2026-08-07 | 922.00 | 922.00 | 922.00 | 922.00 | 913.81 | 0 |
| 2026-08-06 | 922.00 | 922.00 | 922.00 | 922.00 | 913.81 | 0 |
| 2026-08-05 | 922.00 | 922.00 | 922.00 | 922.00 | 913.81 | 0 |
| 2026-08-04 | 922.00 | 922.00 | 922.00 | 922.00 | 913.81 | 0 |
| 2026-08-03 | 922.00 | 922.00 | 922.00 | 922.00 | 913.81 | 0 |
| 2026-07-31 | 922.00 | 922.00 | 922.00 | 922.00 | 913.81 | 0 |
| 2026-07-30 | 922.00 | 922.00 | 922.00 | 922.00 | 913.81 | 0 |
| 2026-07-29 | 925.00 | 925.00 | 922.00 | 922.00 | 913.81 | 22 |
| 2026-07-28 | 950.00 | 950.00 | 950.00 | 950.00 | 941.56 | 56 |
| 2026-07-27 | 882.00 | 882.00 | 882.00 | 882.00 | 874.16 | 0 |
| 2026-07-24 | 882.00 | 882.00 | 882.00 | 882.00 | 874.16 | 0 |
| 2026-07-23 | 882.00 | 882.00 | 882.00 | 882.00 | 874.16 | 0 |
Page 1 of 5 · 249 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.