Mail

GLAXF - GlaxoSmithKline plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	17.00	17.26	17.00	17.26	17.26	532
02 Jun 2023	17.00	17.00	17.00	17.00	17.00	3,000
01 Jun 2023	16.65	17.00	16.65	17.00	17.00	15,200
31 May 2023	17.00	17.00	16.69	16.69	16.69	1,000
30 May 2023	16.69	16.75	16.69	16.75	16.75	14,000
26 May 2023	16.91	16.91	16.91	16.91	16.91	600
25 May 2023	17.46	17.46	17.46	17.46	17.46	-
24 May 2023	17.46	17.46	17.46	17.46	17.46	500
23 May 2023	18.04	18.04	17.36	17.36	17.36	2,300
22 May 2023	17.70	17.82	17.70	17.82	17.82	5,000
19 May 2023	17.70	17.97	17.69	17.75	17.75	1,800
18 May 2023	17.70	18.00	17.70	18.00	18.00	1,900
18 May 2023	0.175 Dividend
17 May 2023	18.50	18.50	18.50	18.50	18.33	-
16 May 2023	17.95	18.50	17.95	18.50	18.33	3,300
15 May 2023	18.09	18.26	18.00	18.26	18.09	900
12 May 2023	18.10	18.10	18.10	18.10	17.93	1,000
11 May 2023	18.10	18.10	18.10	18.10	17.93	-
10 May 2023	18.10	18.10	18.10	18.10	17.93	11,300
09 May 2023	18.10	18.40	18.10	18.40	18.23	1,100
08 May 2023	19.60	19.60	18.04	18.40	18.23	3,900
05 May 2023	18.44	18.91	18.13	18.70	18.52	1,900
04 May 2023	18.69	18.69	18.43	18.43	18.26	2,000
03 May 2023	17.76	17.76	17.76	17.76	17.59	500
02 May 2023	17.82	17.82	17.76	17.76	17.59	2,300
01 May 2023	17.90	17.90	17.90	17.90	17.73	400
28 Apr 2023	17.74	17.74	17.74	17.74	17.57	200
27 Apr 2023	17.70	17.70	17.70	17.70	17.53	200
26 Apr 2023	18.16	18.20	17.80	17.80	17.63	1,300
25 Apr 2023	18.29	19.03	18.29	19.03	18.85	6,400
24 Apr 2023	18.20	18.49	18.20	18.25	18.08	2,600
21 Apr 2023	18.36	18.36	18.36	18.36	18.19	-
20 Apr 2023	18.49	18.49	18.36	18.36	18.19	1,700
19 Apr 2023	18.50	18.50	18.50	18.50	18.33	300
18 Apr 2023	18.22	18.80	18.16	18.47	18.30	3,700
17 Apr 2023	18.82	19.54	18.82	19.54	19.36	600
14 Apr 2023	18.83	18.83	18.65	18.65	18.47	3,700
13 Apr 2023	18.65	18.65	18.65	18.65	18.47	400
12 Apr 2023	19.01	19.01	18.42	18.55	18.37	11,400
11 Apr 2023	18.85	18.85	18.70	18.70	18.52	3,600
10 Apr 2023	19.45	19.45	18.98	18.98	18.80	1,200
06 Apr 2023	18.75	19.40	18.75	19.40	19.22	1,700
05 Apr 2023	18.23	18.79	18.23	18.79	18.61	2,700
04 Apr 2023	17.91	17.91	17.91	17.91	17.74	500
03 Apr 2023	17.85	17.85	17.53	17.53	17.36	2,800
31 Mar 2023	17.99	17.99	17.99	17.99	17.82	3,100
30 Mar 2023	17.20	17.20	17.20	17.20	17.04	1,200
29 Mar 2023	17.55	17.55	17.55	17.55	17.38	-
28 Mar 2023	17.55	17.55	17.55	17.55	17.38	200
27 Mar 2023	17.45	17.97	17.01	17.01	16.85	2,000
24 Mar 2023	17.26	17.26	17.26	17.26	17.10	200
23 Mar 2023	17.84	17.84	17.84	17.84	17.67	400
22 Mar 2023	17.83	17.83	17.65	17.65	17.48	300
21 Mar 2023	17.16	17.30	17.16	17.30	17.14	2,700
20 Mar 2023	17.01	17.01	17.00	17.00	16.84	300
17 Mar 2023	16.83	16.83	16.83	16.83	16.67	100
16 Mar 2023	16.84	16.84	16.84	16.84	16.68	200
15 Mar 2023	16.88	16.88	16.88	16.88	16.72	11,100
14 Mar 2023	16.88	16.88	16.88	16.88	16.72	-
13 Mar 2023	17.00	17.12	16.70	16.88	16.72	4,100
10 Mar 2023	16.34	17.24	16.34	17.24	17.08	2,900
09 Mar 2023	17.01	17.01	17.01	17.01	16.85	-
08 Mar 2023	17.01	17.01	17.01	17.01	16.85	400
07 Mar 2023	17.57	17.57	17.57	17.57	17.40	-
06 Mar 2023	17.40	17.57	17.06	17.57	17.40	600
03 Mar 2023	17.19	17.46	17.19	17.45	17.28	1,300
02 Mar 2023	16.89	17.18	16.89	17.18	17.02	1,100
01 Mar 2023	17.08	17.36	17.07	17.07	16.91	1,100
28 Feb 2023	17.25	17.45	17.07	17.45	17.28	1,300
27 Feb 2023	17.70	17.70	17.22	17.22	17.06	4,800
24 Feb 2023	17.67	17.67	17.60	17.60	17.43	500
23 Feb 2023	17.39	17.39	17.39	17.39	17.23	-
23 Feb 2023	0.166 Dividend
22 Feb 2023	17.89	17.89	17.39	17.39	17.06	1,000
21 Feb 2023	17.61	17.80	17.61	17.80	17.46	1,300
17 Feb 2023	17.80	17.80	17.80	17.80	17.46	1,600
16 Feb 2023	17.76	17.80	17.76	17.80	17.46	1,500
15 Feb 2023	17.84	17.84	17.39	17.48	17.15	1,200
14 Feb 2023	17.73	18.15	17.56	18.07	17.73	3,000
13 Feb 2023	17.86	17.86	17.60	17.60	17.27	6,700
10 Feb 2023	18.05	18.17	17.80	18.17	17.83	3,800
09 Feb 2023	18.25	18.56	18.25	18.50	18.15	5,800
08 Feb 2023	18.15	18.15	18.13	18.15	17.81	1,200
07 Feb 2023	18.15	18.15	17.80	17.80	17.46	3,500
06 Feb 2023	17.89	18.10	17.43	17.49	17.16	1,200
03 Feb 2023	17.30	17.40	17.28	17.39	17.06	4,100
02 Feb 2023	17.58	17.79	17.28	17.28	16.95	1,200
01 Feb 2023	17.65	17.65	17.40	17.40	17.07	500
31 Jan 2023	17.98	17.98	17.32	17.32	16.99	3,800
30 Jan 2023	17.31	17.85	17.31	17.62	17.29	600
27 Jan 2023	17.50	17.77	17.25	17.77	17.43	1,500
26 Jan 2023	17.30	17.30	17.30	17.30	16.97	-
25 Jan 2023	17.30	17.30	17.30	17.30	16.97	200
24 Jan 2023	17.33	17.33	17.05	17.05	16.73	6,700
23 Jan 2023	17.40	17.40	17.40	17.40	17.07	300
20 Jan 2023	17.55	17.55	17.40	17.40	17.07	5,500
19 Jan 2023	17.82	17.82	17.55	17.55	17.22	7,300
18 Jan 2023	18.00	18.00	17.55	17.70	17.37	2,600
17 Jan 2023	17.25	17.88	17.25	17.80	17.46	6,100
13 Jan 2023	17.47	17.47	17.42	17.42	17.09	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...