GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 157.50 | 158.98 | 155.00 | 157.50 | 148.92 | 53,848 |
| 2023-09-22 | 157.50 | 158.99 | 157.21 | 157.50 | 148.92 | 66,679 |
| 2023-09-21 | 157.50 | 160.00 | 155.00 | 157.50 | 148.92 | 1,094,487 |
| 2023-09-20 | 157.50 | 160.00 | 157.01 | 157.50 | 148.92 | 37,466 |
| 2023-09-19 | 157.50 | 160.00 | 155.00 | 157.50 | 148.92 | 29,302 |
| 2023-09-18 | 157.50 | 158.00 | 155.00 | 157.50 | 148.92 | 446,359 |
| 2023-09-15 | 157.50 | 160.00 | 155.00 | 158.00 | 149.39 | 178,905 |
| 2023-09-14 | 157.50 | 159.50 | 155.00 | 157.50 | 148.92 | 31,160 |
| 2023-09-13 | 157.50 | 160.00 | 157.20 | 157.50 | 148.92 | 482,651 |
| 2023-09-12 | 153.50 | 160.00 | 150.00 | 157.50 | 148.92 | 113,958 |
| 2023-09-11 | 153.50 | 157.00 | 153.50 | 153.50 | 145.14 | 129,873 |
| 2023-09-08 | 153.50 | 157.00 | 150.00 | 153.50 | 145.14 | 23,372 |
| 2023-09-07 | 153.50 | 157.00 | 150.00 | 153.50 | 145.14 | 1,990,257 |
| 2023-09-06 | 154.00 | 157.80 | 154.00 | 154.00 | 144.29 | 1,865,963 |
| 2023-09-05 | 152.50 | 158.00 | 150.00 | 155.00 | 145.22 | 5,977,471 |
| 2023-09-04 | 155.00 | 160.00 | 150.00 | 152.50 | 142.88 | 78,606 |
| 2023-09-01 | 155.00 | 158.00 | 152.50 | 155.00 | 145.22 | 425,656 |
| 2023-08-31 | 157.50 | 160.00 | 154.00 | 155.00 | 145.22 | 1,811,998 |
| 2023-08-30 | 157.50 | 160.00 | 155.00 | 157.50 | 147.57 | 160,788 |
| 2023-08-29 | 157.50 | 160.00 | 155.00 | 157.50 | 147.57 | 46,781 |
| 2023-08-25 | 157.50 | 160.00 | 155.00 | 157.50 | 147.57 | 155,859 |
| 2023-08-24 | 157.50 | 160.00 | 157.00 | 157.50 | 147.57 | 132,660 |
| 2023-08-23 | 157.50 | 160.00 | 155.00 | 157.50 | 147.57 | 112,667 |
| 2023-08-22 | 157.50 | 160.00 | 155.00 | 157.50 | 147.57 | 86,620 |
| 2023-08-21 | 157.50 | 158.88 | 155.00 | 157.50 | 147.57 | 25,436 |
| 2023-08-18 | 157.50 | 161.00 | 155.00 | 161.00 | 150.85 | 52,931 |
| 2023-08-17 | 157.50 | 160.00 | 155.00 | 157.50 | 147.57 | 11,956 |
| 2023-08-16 | 157.50 | 160.00 | 155.00 | 157.50 | 147.57 | 554,584 |
| 2023-08-15 | 157.50 | 159.40 | 155.00 | 157.50 | 147.57 | 178,243 |
| 2023-08-14 | 161.00 | 162.00 | 157.50 | 157.50 | 147.57 | 151,009 |
| 2023-08-11 | 162.50 | 165.00 | 160.00 | 161.00 | 150.85 | 613,301 |
| 2023-08-10 | 163.00 | 165.00 | 161.00 | 162.50 | 152.25 | 132,577 |
| 2023-08-09 | 163.00 | 163.00 | 161.20 | 163.00 | 152.72 | 58,593 |
| 2023-08-08 | 161.50 | 164.00 | 160.00 | 162.50 | 152.25 | 1,646,350 |
| 2023-08-07 | 161.50 | 163.00 | 160.00 | 162.00 | 151.78 | 116,998 |
| 2023-08-04 | 161.50 | 163.00 | 160.00 | 161.50 | 151.31 | 29,129 |
| 2023-08-03 | 162.50 | 165.00 | 160.00 | 161.50 | 151.31 | 108,409 |
| 2023-08-02 | 162.50 | 165.00 | 160.00 | 162.50 | 152.25 | 446,264 |
| 2023-08-01 | 162.50 | 165.00 | 160.00 | 162.50 | 152.25 | 324,345 |
| 2023-07-31 | 164.00 | 170.00 | 160.50 | 162.50 | 152.25 | 424,830 |
| 2023-07-28 | 167.39 | 167.39 | 161.00 | 161.50 | 151.31 | 205,121 |
| 2023-07-27 | 173.00 | 173.00 | 165.27 | 167.50 | 156.94 | 53,645 |
| 2023-07-26 | 172.50 | 174.00 | 171.30 | 173.50 | 162.56 | 12,460 |
| 2023-07-25 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 162.00 | 72,586 |
| 2023-07-24 | 1,255.00 | 1,257.19 | 1,230.20 | 1,240.00 | 162.65 | 196,157 |
| 2023-07-21 | 1,255.00 | 1,260.00 | 1,250.10 | 1,255.00 | 164.62 | 113,907 |
| 2023-07-20 | 1,250.00 | 1,270.00 | 1,242.00 | 1,250.00 | 163.96 | 264,514 |
| 2023-07-19 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 163.96 | 589,971 |
| 2023-07-18 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 162.00 | 26,793 |
| 2023-07-17 | 1,235.00 | 1,248.00 | 1,235.00 | 1,235.00 | 162.00 | 2,979 |
| 2023-07-14 | 1,235.00 | 1,248.00 | 1,235.00 | 1,235.00 | 162.00 | 49,171 |
| 2023-07-13 | 1,228.00 | 1,248.00 | 1,228.00 | 1,235.00 | 162.00 | 37,700 |
| 2023-07-12 | 1,225.00 | 1,250.00 | 1,225.00 | 1,225.00 | 160.68 | 34,693 |
| 2023-07-11 | 1,225.00 | 1,235.00 | 1,219.45 | 1,225.00 | 160.68 | 3,493 |
| 2023-07-10 | 1,225.00 | 1,238.00 | 1,216.00 | 1,225.00 | 160.68 | 35,643 |
| 2023-07-07 | 1,225.00 | 1,242.00 | 1,212.00 | 1,225.00 | 160.68 | 38,586 |
| 2023-07-06 | 1,225.00 | 1,238.00 | 1,210.00 | 1,225.00 | 160.68 | 25,557 |
| 2023-07-05 | 1,225.00 | 1,239.50 | 1,210.00 | 1,225.00 | 160.68 | 36,186 |
| 2023-07-04 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 160.68 | 103,343 |
| 2023-07-03 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 160.68 | 44,129 |
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.