GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 181.00 | 183.00 | 179.60 | 180.50 | 170.67 | 537,543 |
| 2024-03-13 | 181.50 | 183.00 | 180.00 | 180.00 | 170.20 | 776,675 |
| 2024-03-12 | 181.00 | 183.00 | 179.00 | 182.00 | 172.09 | 268,446 |
| 2024-03-11 | 179.00 | 183.00 | 178.00 | 181.50 | 171.61 | 432,480 |
| 2024-03-08 | 172.50 | 180.00 | 172.10 | 180.00 | 170.20 | 1,497,187 |
| 2024-03-07 | 170.00 | 175.00 | 170.00 | 172.00 | 162.63 | 10,887,940 |
| 2024-03-06 | 171.00 | 172.00 | 169.00 | 172.00 | 162.63 | 509,905 |
| 2024-03-05 | 174.00 | 176.00 | 168.06 | 171.00 | 161.69 | 1,105,177 |
| 2024-03-04 | 181.50 | 183.00 | 172.00 | 172.00 | 162.63 | 1,390,863 |
| 2024-03-01 | 178.50 | 180.00 | 178.00 | 178.00 | 168.30 | 374,336 |
| 2024-02-29 | 185.00 | 187.00 | 178.00 | 179.00 | 169.25 | 673,867 |
| 2024-02-28 | 186.50 | 188.00 | 183.00 | 183.00 | 173.03 | 160,056 |
| 2024-02-27 | 188.00 | 190.00 | 185.00 | 187.00 | 176.81 | 111,867 |
| 2024-02-26 | 188.00 | 189.50 | 186.55 | 188.00 | 177.76 | 279,746 |
| 2024-02-23 | 188.00 | 190.00 | 186.00 | 188.00 | 177.76 | 257,235 |
| 2024-02-22 | 195.00 | 197.00 | 186.50 | 187.00 | 176.81 | 153,192 |
| 2024-02-21 | 196.50 | 198.00 | 193.00 | 195.00 | 184.38 | 134,891 |
| 2024-02-20 | 196.82 | 196.82 | 195.00 | 196.50 | 185.80 | 66,827 |
| 2024-02-19 | 198.50 | 200.00 | 196.00 | 197.00 | 186.27 | 26,458 |
| 2024-02-16 | 200.50 | 202.00 | 197.00 | 198.50 | 187.69 | 68,697 |
| 2024-02-15 | 200.50 | 202.00 | 198.00 | 200.50 | 189.58 | 53,825 |
| 2024-02-14 | 198.50 | 201.25 | 197.70 | 200.50 | 189.58 | 408,110 |
| 2024-02-13 | 196.50 | 200.00 | 195.00 | 198.50 | 187.69 | 592,909 |
| 2024-02-12 | 196.50 | 198.00 | 195.88 | 196.50 | 185.80 | 141,709 |
| 2024-02-09 | 196.50 | 197.04 | 195.27 | 196.50 | 185.80 | 106,068 |
| 2024-02-08 | 196.00 | 198.00 | 195.00 | 196.50 | 185.80 | 198,078 |
| 2024-02-07 | 199.50 | 202.00 | 195.00 | 196.00 | 185.32 | 130,691 |
| 2024-02-06 | 200.00 | 202.00 | 197.00 | 199.50 | 188.63 | 23,352 |
| 2024-02-05 | 200.00 | 202.00 | 198.00 | 200.00 | 189.11 | 490,330 |
| 2024-02-02 | 199.50 | 202.00 | 197.00 | 200.00 | 189.11 | 164,097 |
| 2024-02-01 | 201.00 | 205.00 | 195.00 | 199.50 | 188.63 | 580,504 |
| 2024-01-31 | 201.00 | 205.00 | 197.00 | 201.00 | 190.05 | 12,352,730 |
| 2024-01-30 | 198.50 | 205.00 | 196.50 | 202.00 | 191.00 | 277,273 |
| 2024-01-29 | 203.50 | 205.00 | 198.05 | 200.00 | 189.11 | 223,434 |
| 2024-01-26 | 201.50 | 203.70 | 200.50 | 202.50 | 191.47 | 223,579 |
| 2024-01-25 | 199.50 | 205.00 | 199.50 | 203.00 | 191.94 | 1,700,943 |
| 2024-01-24 | 199.50 | 201.00 | 198.55 | 199.50 | 188.63 | 903,652 |
| 2024-01-23 | 195.50 | 200.90 | 193.00 | 199.50 | 188.63 | 1,021,207 |
| 2024-01-22 | 193.50 | 196.00 | 191.00 | 195.00 | 184.38 | 315,507 |
| 2024-01-19 | 197.50 | 200.00 | 191.55 | 196.00 | 185.32 | 210,890 |
| 2024-01-18 | 197.50 | 200.00 | 195.00 | 197.50 | 186.74 | 344,201 |
| 2024-01-17 | 202.00 | 204.00 | 194.88 | 197.00 | 186.27 | 197,239 |
| 2024-01-16 | 202.00 | 204.00 | 197.50 | 202.00 | 191.00 | 261,501 |
| 2024-01-15 | 202.00 | 204.00 | 200.00 | 204.00 | 192.89 | 104,423 |
| 2024-01-12 | 207.50 | 210.00 | 195.00 | 195.00 | 184.38 | 1,024,745 |
| 2024-01-11 | 216.50 | 218.00 | 205.00 | 207.50 | 196.20 | 576,067 |
| 2024-01-10 | 213.50 | 217.00 | 210.00 | 213.50 | 201.87 | 473,849 |
| 2024-01-09 | 214.00 | 218.00 | 210.00 | 213.50 | 201.87 | 831,737 |
| 2024-01-08 | 214.00 | 218.00 | 210.00 | 214.00 | 202.34 | 99,876 |
| 2024-01-05 | 210.00 | 220.00 | 210.00 | 215.00 | 203.29 | 1,824,760 |
| 2024-01-04 | 197.50 | 213.00 | 197.00 | 213.00 | 201.40 | 513,229 |
| 2024-01-03 | 196.00 | 199.00 | 195.00 | 197.00 | 186.27 | 115,609 |
| 2024-01-02 | 196.00 | 197.00 | 195.00 | 196.00 | 185.32 | 62,983 |
| 2023-12-29 | 196.00 | 197.00 | 190.00 | 196.00 | 185.32 | 193,668 |
| 2023-12-28 | 195.00 | 197.00 | 195.00 | 196.00 | 185.32 | 136,465 |
| 2023-12-27 | 193.50 | 197.00 | 191.47 | 197.00 | 186.27 | 133,215 |
| 2023-12-22 | 193.50 | 197.00 | 190.00 | 193.50 | 182.96 | 93,557 |
| 2023-12-21 | 192.50 | 205.00 | 186.30 | 193.50 | 182.96 | 1,207,851 |
| 2023-12-20 | 151.50 | 160.00 | 150.00 | 160.00 | 151.28 | 3,156,969 |
| 2023-12-19 | 151.50 | 153.00 | 147.00 | 152.50 | 144.19 | 524,716 |
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.