GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 223.50 | 230.00 | 223.00 | 227.50 | 218.93 | 221,159 |
| 2024-06-11 | 223.00 | 225.00 | 220.00 | 223.50 | 215.08 | 136,797 |
| 2024-06-10 | 223.50 | 226.00 | 220.00 | 223.00 | 214.60 | 1,352,915 |
| 2024-06-07 | 223.50 | 226.00 | 221.00 | 223.50 | 215.08 | 126,576 |
| 2024-06-06 | 223.50 | 226.00 | 221.00 | 223.50 | 215.08 | 91,613 |
| 2024-06-05 | 223.50 | 227.00 | 221.00 | 222.00 | 213.63 | 374,197 |
| 2024-06-04 | 223.00 | 224.00 | 219.00 | 219.00 | 210.75 | 2,245,581 |
| 2024-06-03 | 222.50 | 225.00 | 222.00 | 223.00 | 214.60 | 204,498 |
| 2024-05-31 | 224.00 | 225.00 | 220.00 | 220.00 | 211.71 | 240,928 |
| 2024-05-30 | 224.00 | 225.00 | 222.00 | 222.00 | 213.63 | 330,301 |
| 2024-05-29 | 228.00 | 230.00 | 223.00 | 228.00 | 219.41 | 1,548,148 |
| 2024-05-28 | 228.00 | 230.00 | 226.00 | 228.00 | 219.41 | 316,358 |
| 2024-05-24 | 228.00 | 230.00 | 226.00 | 228.00 | 219.41 | 140,660 |
| 2024-05-23 | 227.00 | 230.00 | 225.00 | 228.00 | 219.41 | 427,989 |
| 2024-05-22 | 226.50 | 228.40 | 225.00 | 227.00 | 218.44 | 201,497 |
| 2024-05-21 | 228.50 | 230.00 | 225.00 | 226.00 | 217.48 | 603,895 |
| 2024-05-20 | 233.00 | 234.00 | 227.00 | 228.00 | 219.41 | 4,809,682 |
| 2024-05-17 | 238.00 | 238.00 | 230.00 | 232.50 | 223.74 | 8,038,039 |
| 2024-05-16 | 238.00 | 240.00 | 229.54 | 237.00 | 228.07 | 7,110,591 |
| 2024-05-15 | 233.50 | 240.00 | 232.15 | 238.00 | 229.03 | 678,146 |
| 2024-05-14 | 237.50 | 238.00 | 230.00 | 232.50 | 223.74 | 2,092,218 |
| 2024-05-13 | 243.00 | 244.00 | 237.00 | 237.00 | 228.07 | 917,047 |
| 2024-05-10 | 236.50 | 245.00 | 235.00 | 243.00 | 233.84 | 5,037,806 |
| 2024-05-09 | 232.50 | 238.00 | 232.00 | 238.00 | 229.03 | 821,153 |
| 2024-05-08 | 230.00 | 233.00 | 228.00 | 233.00 | 224.22 | 372,547 |
| 2024-05-07 | 222.00 | 232.00 | 222.00 | 231.00 | 222.29 | 1,857,287 |
| 2024-05-03 | 220.00 | 224.00 | 219.00 | 224.00 | 215.56 | 370,511 |
| 2024-05-02 | 214.00 | 223.00 | 213.10 | 223.00 | 214.60 | 2,971,486 |
| 2024-05-01 | 212.00 | 215.00 | 211.00 | 213.00 | 204.97 | 1,150,198 |
| 2024-04-30 | 211.50 | 213.00 | 210.00 | 212.00 | 204.01 | 618,945 |
| 2024-04-29 | 208.00 | 213.00 | 208.00 | 212.00 | 204.01 | 1,098,823 |
| 2024-04-26 | 207.00 | 208.00 | 202.00 | 208.00 | 200.16 | 1,486,143 |
| 2024-04-25 | 208.50 | 210.00 | 207.00 | 207.00 | 199.20 | 527,635 |
| 2024-04-24 | 209.50 | 210.00 | 206.00 | 207.50 | 199.68 | 950,729 |
| 2024-04-23 | 207.00 | 210.00 | 206.00 | 209.50 | 201.60 | 435,571 |
| 2024-04-22 | 201.50 | 208.00 | 201.25 | 208.00 | 200.16 | 296,681 |
| 2024-04-19 | 200.50 | 203.00 | 198.00 | 200.00 | 192.46 | 481,257 |
| 2024-04-18 | 201.50 | 203.00 | 200.00 | 201.50 | 193.91 | 2,038,414 |
| 2024-04-17 | 193.50 | 201.90 | 192.25 | 200.00 | 192.46 | 999,196 |
| 2024-04-16 | 192.50 | 195.00 | 190.00 | 195.00 | 187.65 | 215,316 |
| 2024-04-15 | 190.50 | 195.00 | 189.92 | 193.00 | 185.73 | 437,485 |
| 2024-04-12 | 190.00 | 193.00 | 188.13 | 191.00 | 183.80 | 136,874 |
| 2024-04-11 | 191.00 | 192.00 | 188.00 | 190.00 | 182.84 | 157,925 |
| 2024-04-10 | 186.50 | 192.67 | 185.00 | 192.00 | 184.76 | 240,879 |
| 2024-04-09 | 185.50 | 188.00 | 181.50 | 185.00 | 178.03 | 161,318 |
| 2024-04-08 | 183.50 | 186.00 | 183.00 | 186.00 | 178.99 | 267,470 |
| 2024-04-05 | 183.00 | 187.52 | 181.00 | 183.50 | 176.58 | 435,102 |
| 2024-04-04 | 181.00 | 186.40 | 180.00 | 184.00 | 177.07 | 365,672 |
| 2024-04-03 | 181.00 | 182.00 | 180.00 | 182.00 | 175.14 | 408,100 |
| 2024-04-02 | 182.00 | 184.00 | 180.00 | 181.00 | 174.18 | 213,750 |
| 2024-03-28 | 185.00 | 187.00 | 181.88 | 182.00 | 175.14 | 144,296 |
| 2024-03-27 | 186.00 | 187.00 | 185.00 | 186.00 | 178.99 | 1,611,900 |
| 2024-03-26 | 185.50 | 190.00 | 185.00 | 185.00 | 178.03 | 986,806 |
| 2024-03-25 | 184.50 | 187.00 | 184.00 | 187.00 | 179.95 | 696,488 |
| 2024-03-22 | 183.00 | 186.00 | 182.00 | 184.50 | 177.55 | 459,029 |
| 2024-03-21 | 181.50 | 185.00 | 181.00 | 181.00 | 174.18 | 293,151 |
| 2024-03-20 | 185.50 | 188.00 | 182.55 | 183.50 | 173.50 | 289,043 |
| 2024-03-19 | 185.50 | 187.75 | 183.00 | 185.50 | 175.40 | 110,207 |
| 2024-03-18 | 185.50 | 188.00 | 183.00 | 185.00 | 174.92 | 139,509 |
| 2024-03-15 | 180.50 | 186.50 | 178.00 | 184.00 | 173.98 | 14,452,980 |
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.