GlobalData PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	149.10	153.00	149.10	151.50	143.25	91,017
2023-12-15	149.00	152.50	148.66	152.00	143.72	188,651
2023-12-14	149.00	152.50	148.66	149.00	140.88	265,614
2023-12-13	149.00	153.00	147.56	149.00	140.88	140,390
2023-12-12	149.00	153.00	145.00	149.00	140.88	154,059
2023-12-11	149.00	152.50	145.00	149.00	140.88	116,177
2023-12-08	150.00	153.00	146.10	153.00	144.67	184,565
2023-12-07	151.50	153.00	147.00	150.00	141.83	83,832
2023-12-06	151.50	153.00	150.39	151.50	143.25	57,928
2023-12-05	151.50	153.00	150.00	151.00	142.77	470,803
2023-12-04	151.50	153.00	150.00	151.50	143.25	301,606
2023-12-01	151.50	153.00	151.35	151.50	143.25	132,011
2023-11-30	151.50	153.00	150.00	151.00	142.77	252,370
2023-11-29	151.50	153.00	151.33	151.50	143.25	289,136
2023-11-28	152.50	155.00	150.00	153.00	144.67	1,165,223
2023-11-27	153.50	159.44	150.00	152.50	144.19	93,059
2023-11-24	152.50	155.00	152.00	153.50	145.14	150,121
2023-11-23	151.50	155.00	150.00	152.50	144.19	241,139
2023-11-22	151.50	153.00	150.00	151.50	143.25	227,784
2023-11-21	154.00	158.00	150.00	151.50	143.25	552,395
2023-11-20	152.50	155.35	150.00	150.00	141.83	351,323
2023-11-17	153.50	157.00	150.00	152.50	144.19	640,703
2023-11-16	155.50	157.00	152.00	153.50	145.14	272,638
2023-11-15	155.50	157.00	154.74	155.50	147.03	193,859
2023-11-14	154.50	157.25	152.00	155.50	147.03	227,148
2023-11-13	154.50	160.00	153.00	154.50	146.08	346,619
2023-11-10	157.50	160.00	153.66	154.50	146.08	289,312
2023-11-09	158.00	160.00	156.00	157.50	148.92	178,232
2023-11-08	160.00	162.00	156.00	158.00	149.39	303,409
2023-11-07	159.00	162.00	158.00	160.00	151.28	307,142
2023-11-06	157.50	162.00	157.00	160.00	151.28	349,585
2023-11-03	153.50	160.00	152.00	158.50	149.87	154,159
2023-11-02	152.00	155.00	152.00	153.50	145.14	98,260
2023-11-01	150.00	153.00	146.50	151.00	142.77	505,898
2023-10-31	148.84	155.00	148.84	150.00	141.83	386,853
2023-10-30	147.50	150.00	145.00	148.50	140.41	155,633
2023-10-27	147.50	149.00	146.88	147.50	139.47	46,683
2023-10-26	147.50	149.20	147.00	147.50	139.47	293,719
2023-10-25	146.00	150.00	145.34	147.50	139.47	1,301,033
2023-10-24	141.50	146.50	140.00	145.00	137.10	175,082
2023-10-23	141.50	142.75	141.00	141.50	133.79	270,157
2023-10-20	141.50	142.98	141.50	141.50	133.79	586,985
2023-10-19	143.50	144.00	138.10	144.00	136.16	264,620
2023-10-18	144.00	144.80	143.25	144.00	136.16	319,277
2023-10-17	144.00	145.00	143.00	144.00	136.16	148,385
2023-10-16	144.00	145.00	143.00	144.00	136.16	98,902
2023-10-13	143.00	144.56	142.38	144.00	136.16	250,746
2023-10-12	143.50	145.00	140.00	144.00	136.16	328,549
2023-10-11	142.50	144.00	140.00	143.50	135.68	406,216
2023-10-10	135.00	145.00	132.00	142.50	134.74	120,613
2023-10-09	145.00	145.00	132.00	132.00	124.81	545,381
2023-10-06	147.50	150.00	142.00	146.00	138.05	172,044
2023-10-05	147.50	150.00	145.00	147.50	139.47	68,442
2023-10-04	152.50	155.00	145.00	147.50	139.47	122,630
2023-10-03	152.00	152.90	150.00	152.00	143.72	19,677
2023-10-02	152.00	154.00	150.88	152.00	143.72	68,747
2023-09-29	152.00	154.00	150.00	152.00	143.72	42,666
2023-09-28	157.50	158.00	150.60	152.00	143.72	99,629
2023-09-27	157.50	160.00	155.00	155.00	146.56	52,532
2023-09-26	157.50	158.98	155.00	157.50	148.92	239,432

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.