GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 222.00 | 224.00 | 218.00 | 218.00 | 211.21 | 242,085 |
| 2024-09-04 | 223.00 | 224.00 | 220.00 | 222.00 | 213.63 | 393,956 |
| 2024-09-03 | 227.00 | 228.00 | 222.00 | 222.00 | 213.63 | 501,916 |
| 2024-09-02 | 228.00 | 230.00 | 224.00 | 227.00 | 218.44 | 260,745 |
| 2024-08-30 | 226.00 | 230.00 | 224.05 | 227.00 | 218.44 | 405,078 |
| 2024-08-29 | 222.00 | 226.75 | 222.00 | 225.00 | 216.52 | 455,777 |
| 2024-08-28 | 221.50 | 227.00 | 221.25 | 222.00 | 213.63 | 458,549 |
| 2024-08-27 | 221.50 | 223.00 | 220.00 | 221.00 | 212.67 | 747,525 |
| 2024-08-23 | 221.50 | 223.00 | 219.00 | 222.00 | 213.63 | 712,707 |
| 2024-08-22 | 221.50 | 223.00 | 220.00 | 222.00 | 213.63 | 787,969 |
| 2024-08-21 | 221.50 | 223.00 | 221.41 | 222.00 | 213.63 | 1,015,137 |
| 2024-08-20 | 221.50 | 223.00 | 220.00 | 222.00 | 213.63 | 979,093 |
| 2024-08-19 | 220.00 | 222.70 | 220.00 | 221.00 | 212.67 | 883,151 |
| 2024-08-16 | 219.50 | 222.00 | 218.50 | 221.00 | 212.67 | 1,716,846 |
| 2024-08-15 | 218.50 | 220.00 | 217.00 | 218.00 | 209.78 | 693,203 |
| 2024-08-14 | 218.50 | 220.00 | 217.00 | 219.00 | 210.75 | 605,103 |
| 2024-08-13 | 221.50 | 225.00 | 216.00 | 218.00 | 209.78 | 1,312,249 |
| 2024-08-12 | 222.50 | 225.00 | 215.50 | 221.50 | 213.15 | 1,300,736 |
| 2024-08-09 | 218.50 | 222.50 | 217.00 | 222.50 | 214.11 | 1,309,690 |
| 2024-08-08 | 210.00 | 220.00 | 208.00 | 218.00 | 209.78 | 1,844,594 |
| 2024-08-07 | 208.50 | 217.00 | 205.00 | 217.00 | 208.82 | 2,960,936 |
| 2024-08-06 | 206.00 | 210.00 | 204.00 | 208.50 | 200.64 | 1,094,319 |
| 2024-08-05 | 212.50 | 214.00 | 204.70 | 205.00 | 197.27 | 841,025 |
| 2024-08-02 | 214.50 | 217.00 | 212.00 | 214.00 | 205.93 | 676,134 |
| 2024-08-01 | 214.50 | 217.00 | 212.00 | 214.00 | 205.93 | 1,716,183 |
| 2024-07-31 | 218.00 | 218.00 | 212.00 | 215.00 | 206.90 | 1,461,484 |
| 2024-07-30 | 215.50 | 217.00 | 214.00 | 217.00 | 208.82 | 174,164 |
| 2024-07-29 | 215.00 | 217.00 | 213.62 | 214.00 | 205.93 | 277,393 |
| 2024-07-26 | 214.50 | 217.00 | 212.00 | 214.00 | 205.93 | 311,558 |
| 2024-07-25 | 214.50 | 216.25 | 212.00 | 214.50 | 206.42 | 318,794 |
| 2024-07-24 | 216.00 | 217.00 | 214.00 | 214.00 | 205.93 | 538,883 |
| 2024-07-23 | 216.00 | 216.70 | 210.00 | 210.00 | 202.09 | 291,388 |
| 2024-07-22 | 216.50 | 217.19 | 215.00 | 217.00 | 208.82 | 108,387 |
| 2024-07-19 | 216.00 | 216.70 | 215.00 | 216.50 | 208.34 | 250,779 |
| 2024-07-18 | 216.00 | 217.00 | 215.00 | 217.00 | 208.82 | 113,600 |
| 2024-07-17 | 215.50 | 217.00 | 214.00 | 215.00 | 206.90 | 178,167 |
| 2024-07-16 | 216.00 | 217.00 | 214.00 | 215.50 | 207.38 | 129,494 |
| 2024-07-15 | 215.50 | 217.00 | 214.00 | 216.00 | 207.86 | 234,315 |
| 2024-07-12 | 214.50 | 216.17 | 210.00 | 215.50 | 207.38 | 301,286 |
| 2024-07-11 | 215.00 | 226.00 | 213.00 | 226.00 | 217.48 | 189,695 |
| 2024-07-10 | 216.50 | 218.00 | 213.21 | 216.00 | 207.86 | 587,549 |
| 2024-07-09 | 214.00 | 217.40 | 213.84 | 216.50 | 208.34 | 1,571,154 |
| 2024-07-08 | 215.00 | 217.00 | 213.00 | 213.00 | 204.97 | 544,772 |
| 2024-07-05 | 217.00 | 218.00 | 213.50 | 216.00 | 207.86 | 206,378 |
| 2024-07-04 | 217.00 | 218.00 | 216.00 | 216.00 | 207.86 | 281,295 |
| 2024-07-03 | 216.00 | 218.00 | 215.70 | 217.00 | 208.82 | 898,966 |
| 2024-07-02 | 217.50 | 220.00 | 215.00 | 216.00 | 207.86 | 812,333 |
| 2024-07-01 | 219.00 | 221.00 | 215.00 | 215.00 | 206.90 | 1,332,130 |
| 2024-06-28 | 219.00 | 221.00 | 217.00 | 218.00 | 209.78 | 295,543 |
| 2024-06-27 | 221.50 | 223.00 | 217.20 | 219.00 | 210.75 | 203,123 |
| 2024-06-26 | 222.00 | 223.00 | 220.00 | 221.50 | 213.15 | 284,041 |
| 2024-06-25 | 227.00 | 228.00 | 221.00 | 222.00 | 213.63 | 170,650 |
| 2024-06-24 | 228.00 | 233.00 | 226.00 | 227.00 | 218.44 | 133,881 |
| 2024-06-21 | 223.00 | 230.00 | 221.00 | 225.00 | 216.52 | 356,330 |
| 2024-06-20 | 223.00 | 225.00 | 221.00 | 223.00 | 214.60 | 238,940 |
| 2024-06-19 | 223.00 | 223.40 | 221.00 | 223.00 | 214.60 | 176,603 |
| 2024-06-18 | 224.50 | 228.00 | 221.00 | 223.00 | 214.60 | 82,821 |
| 2024-06-17 | 226.50 | 228.00 | 208.00 | 208.00 | 200.16 | 229,139 |
| 2024-06-14 | 229.00 | 230.00 | 221.35 | 227.00 | 218.44 | 1,561,314 |
| 2024-06-13 | 227.50 | 230.00 | 225.00 | 229.00 | 220.37 | 731,035 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0030 GBP |
| 2026-03-26 | 0.0120 GBP |
| 2025-09-04 | 0.0030 GBP |
| 2025-03-20 | 0.0100 GBP |
| 2024-09-05 | 0.0150 GBP |
| 2024-03-21 | 0.0320 GBP |
| 2023-09-07 | 0.0140 GBP |
| 2023-03-30 | 0.1830 GBP |
| 2022-09-08 | 0.0770 GBP |
| 2022-03-31 | 0.1320 GBP |
| 2021-09-02 | 0.0610 GBP |
| 2021-03-25 | 0.1160 GBP |
| 2020-08-27 | 0.0540 GBP |
| 2020-03-26 | 0.1000 GBP |
| 2019-08-29 | 0.0500 GBP |
| 2019-03-21 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.