GLAXF - GlaxoSmithKline plc

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202317.0017.2617.0017.2617.26532
02 Jun 202317.0017.0017.0017.0017.003,000
01 Jun 202316.6517.0016.6517.0017.0015,200
31 May 202317.0017.0016.6916.6916.691,000
30 May 202316.6916.7516.6916.7516.7514,000
26 May 202316.9116.9116.9116.9116.91600
25 May 202317.4617.4617.4617.4617.46-
24 May 202317.4617.4617.4617.4617.46500
23 May 202318.0418.0417.3617.3617.362,300
22 May 202317.7017.8217.7017.8217.825,000
19 May 202317.7017.9717.6917.7517.751,800
18 May 202317.7018.0017.7018.0018.001,900
18 May 20230.175 Dividend
17 May 202318.5018.5018.5018.5018.33-
16 May 202317.9518.5017.9518.5018.333,300
15 May 202318.0918.2618.0018.2618.09900
12 May 202318.1018.1018.1018.1017.931,000
11 May 202318.1018.1018.1018.1017.93-
10 May 202318.1018.1018.1018.1017.9311,300
09 May 202318.1018.4018.1018.4018.231,100
08 May 202319.6019.6018.0418.4018.233,900
05 May 202318.4418.9118.1318.7018.521,900
04 May 202318.6918.6918.4318.4318.262,000
03 May 202317.7617.7617.7617.7617.59500
02 May 202317.8217.8217.7617.7617.592,300
01 May 202317.9017.9017.9017.9017.73400
28 Apr 202317.7417.7417.7417.7417.57200
27 Apr 202317.7017.7017.7017.7017.53200
26 Apr 202318.1618.2017.8017.8017.631,300
25 Apr 202318.2919.0318.2919.0318.856,400
24 Apr 202318.2018.4918.2018.2518.082,600
21 Apr 202318.3618.3618.3618.3618.19-
20 Apr 202318.4918.4918.3618.3618.191,700
19 Apr 202318.5018.5018.5018.5018.33300
18 Apr 202318.2218.8018.1618.4718.303,700
17 Apr 202318.8219.5418.8219.5419.36600
14 Apr 202318.8318.8318.6518.6518.473,700
13 Apr 202318.6518.6518.6518.6518.47400
12 Apr 202319.0119.0118.4218.5518.3711,400
11 Apr 202318.8518.8518.7018.7018.523,600
10 Apr 202319.4519.4518.9818.9818.801,200
06 Apr 202318.7519.4018.7519.4019.221,700
05 Apr 202318.2318.7918.2318.7918.612,700
04 Apr 202317.9117.9117.9117.9117.74500
03 Apr 202317.8517.8517.5317.5317.362,800
31 Mar 202317.9917.9917.9917.9917.823,100
30 Mar 202317.2017.2017.2017.2017.041,200
29 Mar 202317.5517.5517.5517.5517.38-
28 Mar 202317.5517.5517.5517.5517.38200
27 Mar 202317.4517.9717.0117.0116.852,000
24 Mar 202317.2617.2617.2617.2617.10200
23 Mar 202317.8417.8417.8417.8417.67400
22 Mar 202317.8317.8317.6517.6517.48300
21 Mar 202317.1617.3017.1617.3017.142,700
20 Mar 202317.0117.0117.0017.0016.84300
17 Mar 202316.8316.8316.8316.8316.67100
16 Mar 202316.8416.8416.8416.8416.68200
15 Mar 202316.8816.8816.8816.8816.7211,100
14 Mar 202316.8816.8816.8816.8816.72-
13 Mar 202317.0017.1216.7016.8816.724,100
10 Mar 202316.3417.2416.3417.2417.082,900
09 Mar 202317.0117.0117.0117.0116.85-
08 Mar 202317.0117.0117.0117.0116.85400
07 Mar 202317.5717.5717.5717.5717.40-
06 Mar 202317.4017.5717.0617.5717.40600
03 Mar 202317.1917.4617.1917.4517.281,300
02 Mar 202316.8917.1816.8917.1817.021,100
01 Mar 202317.0817.3617.0717.0716.911,100
28 Feb 202317.2517.4517.0717.4517.281,300
27 Feb 202317.7017.7017.2217.2217.064,800
24 Feb 202317.6717.6717.6017.6017.43500
23 Feb 202317.3917.3917.3917.3917.23-
23 Feb 20230.166 Dividend
22 Feb 202317.8917.8917.3917.3917.061,000
21 Feb 202317.6117.8017.6117.8017.461,300
17 Feb 202317.8017.8017.8017.8017.461,600
16 Feb 202317.7617.8017.7617.8017.461,500
15 Feb 202317.8417.8417.3917.4817.151,200
14 Feb 202317.7318.1517.5618.0717.733,000
13 Feb 202317.8617.8617.6017.6017.276,700
10 Feb 202318.0518.1717.8018.1717.833,800
09 Feb 202318.2518.5618.2518.5018.155,800
08 Feb 202318.1518.1518.1318.1517.811,200
07 Feb 202318.1518.1517.8017.8017.463,500
06 Feb 202317.8918.1017.4317.4917.161,200
03 Feb 202317.3017.4017.2817.3917.064,100
02 Feb 202317.5817.7917.2817.2816.951,200
01 Feb 202317.6517.6517.4017.4017.07500
31 Jan 202317.9817.9817.3217.3216.993,800
30 Jan 202317.3117.8517.3117.6217.29600
27 Jan 202317.5017.7717.2517.7717.431,500
26 Jan 202317.3017.3017.3017.3016.97-
25 Jan 202317.3017.3017.3017.3016.97200
24 Jan 202317.3317.3317.0517.0516.736,700
23 Jan 202317.4017.4017.4017.4017.07300
20 Jan 202317.5517.5517.4017.4017.075,500
19 Jan 202317.8217.8217.5517.5517.227,300
18 Jan 202318.0018.0017.5517.7017.372,600
17 Jan 202317.2517.8817.2517.8017.466,100
13 Jan 202317.4717.4717.4217.4217.09600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...