GLAXF - GlaxoSmithKline plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202020.3720.3719.3319.6719.6712,178
27 Feb 202021.2621.2620.9020.9820.9812,500
26 Feb 202021.2021.2021.0521.1521.1565,900
25 Feb 202021.3121.3121.1021.1021.102,900
24 Feb 202021.0921.5120.8020.8420.843,300
21 Feb 202021.1921.3921.1921.3921.39200
20 Feb 202021.3721.3721.0921.1321.131,300
20 Feb 20200.297 Dividend
19 Feb 202021.5921.5921.4521.4521.158,800
18 Feb 202021.4521.4521.4521.4521.15-
14 Feb 202021.6721.6721.4521.4521.152,300
13 Feb 202021.8421.8421.6521.6521.351,200
12 Feb 202021.9221.9221.9221.9221.62300
11 Feb 202022.0022.1921.8721.8721.572,900
10 Feb 202021.8522.4321.8521.9521.654,600
07 Feb 202022.3922.3922.3922.3922.08400
06 Feb 202021.7522.0021.6022.0021.701,600
05 Feb 202023.3923.3922.4522.4522.141,900
04 Feb 202023.7523.7523.7523.7523.42-
03 Feb 202023.2024.1723.2023.7523.424,700
31 Jan 202023.3023.5423.2023.2022.884,500
30 Jan 202023.2023.2023.2023.2022.881,300
29 Jan 202023.7523.7523.7523.7523.421,000
28 Jan 202023.4023.4023.2023.2022.883,300
27 Jan 202023.5823.7423.5823.7423.41900
24 Jan 202023.6123.6123.6123.6123.28-
23 Jan 202023.6123.6123.6123.6123.287,800
22 Jan 202023.8023.8023.8023.8023.47200
21 Jan 202023.6024.0023.6023.8023.4723,000
17 Jan 202023.7924.2023.7923.7923.461,000
16 Jan 202023.7023.7023.4523.4523.131,200
15 Jan 202024.0624.0623.7523.7523.42400
14 Jan 202023.7423.7423.2023.6523.322,000
13 Jan 202023.7823.9523.1923.2022.887,700
10 Jan 202023.5323.5323.5323.5323.20-
09 Jan 202023.1023.6623.1023.5323.209,100
08 Jan 202023.0023.0023.0023.0022.68-
07 Jan 202023.0023.0023.0023.0022.68-
06 Jan 202023.2923.5823.0023.0022.681,600
03 Jan 202023.1023.1023.1023.1022.781,500
02 Jan 202023.2023.2023.1523.1522.832,600
31 Dec 201923.2523.6323.2523.6323.302,800
30 Dec 201923.6523.6523.6523.6523.32-
27 Dec 201923.6023.6523.6023.6523.322,800
26 Dec 201923.3523.3523.3523.3523.03200
24 Dec 201923.2923.2923.2923.2922.97-
23 Dec 201923.2523.2923.2523.2922.97900
20 Dec 201923.9823.9823.4423.4423.12800
19 Dec 201923.5023.5023.3523.3523.034,800
18 Dec 201923.2023.2023.2023.2022.88126,000
17 Dec 201923.1423.1423.1023.1022.78700
16 Dec 201923.3523.3923.3523.3923.07600
13 Dec 201923.1323.1322.8522.8522.531,200
12 Dec 201922.6522.8022.6522.8022.48400
11 Dec 201922.7522.7522.7522.7522.43-
10 Dec 201923.0023.0022.7522.7522.43300
09 Dec 201922.4022.4022.4022.4022.09-
06 Dec 201922.4022.9722.3922.4022.096,500
05 Dec 201922.3522.6022.3522.6022.291,300
04 Dec 201922.0522.0522.0522.0521.741,000
03 Dec 201921.8521.9521.8521.9521.65200
02 Dec 201922.5922.5922.5922.5922.28-
29 Nov 201922.5922.5922.5922.5922.28-
27 Nov 201923.0023.0022.5922.5922.28300
26 Nov 201921.9522.4121.9522.4122.10500
25 Nov 201922.5922.5922.0022.0021.701,400
22 Nov 201921.8521.8521.8521.8521.554,200
21 Nov 201921.7422.0321.7421.9021.602,600
20 Nov 201921.7921.7921.7921.7921.49800
19 Nov 201922.2822.5022.2822.5022.191,500
18 Nov 201921.9921.9921.9521.9521.651,700
15 Nov 201921.9621.9621.9321.9321.631,400
14 Nov 201922.0022.0022.0022.0021.70100
14 Nov 20190.19 Dividend
13 Nov 201922.0022.0022.0022.0021.51-
12 Nov 201922.0022.0022.0022.0021.51-
11 Nov 201922.0022.0022.0022.0021.511,300
08 Nov 201922.0022.0422.0022.0421.551,100
07 Nov 201922.5422.5422.4022.4021.90400
06 Nov 201922.5222.5222.5022.5022.00300
05 Nov 201922.0522.2022.0522.0521.562,700
04 Nov 201922.7522.7522.3522.3921.892,000
01 Nov 201923.0023.0023.0023.0022.49200
31 Oct 201923.1223.1222.8622.8622.351,400
30 Oct 201922.9222.9222.4022.5522.054,400
29 Oct 201922.0422.1422.0422.1421.645,600
28 Oct 201922.0022.1221.6321.6321.151,000
25 Oct 201921.6921.7421.6921.7421.25700
24 Oct 201921.8021.9621.6221.9621.475,600
23 Oct 201921.5021.6721.4421.4420.965,400
22 Oct 201921.2921.2921.1921.1920.721,300
21 Oct 201921.0521.0521.0521.0520.58200
18 Oct 201921.1221.1221.1221.1220.65100
17 Oct 201921.2721.2721.1221.1220.652,500
16 Oct 201921.0021.0020.9120.9120.447,900
15 Oct 201921.3421.5120.8020.8420.373,700
14 Oct 201920.9420.9420.9420.9420.47400
11 Oct 201921.3021.3021.1021.1020.63164,500
10 Oct 201920.9020.9020.9020.9020.43400
09 Oct 201921.2821.2821.2821.2820.80300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more