GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,235.00 | 1,249.60 | 1,212.50 | 1,225.00 | 160.68 | 68,464 |
| 2023-06-29 | 1,235.00 | 1,260.00 | 1,211.00 | 1,235.00 | 162.00 | 45,179 |
| 2023-06-28 | 1,260.00 | 1,260.00 | 1,200.00 | 1,260.00 | 165.27 | 1,636,279 |
| 2023-06-27 | 1,265.00 | 1,265.00 | 1,251.00 | 1,265.00 | 165.93 | 43,079 |
| 2023-06-26 | 1,265.00 | 1,265.00 | 1,250.00 | 1,265.00 | 165.93 | 185,664 |
| 2023-06-23 | 1,265.00 | 1,265.00 | 1,250.00 | 1,265.00 | 165.93 | 72,014 |
| 2023-06-22 | 1,265.00 | 1,280.00 | 1,250.00 | 1,265.00 | 165.93 | 88,743 |
| 2023-06-21 | 1,265.00 | 1,265.00 | 1,254.00 | 1,265.00 | 165.93 | 3,380,029 |
| 2023-06-20 | 1,265.00 | 1,274.00 | 1,250.30 | 1,265.00 | 165.93 | 73,943 |
| 2023-06-19 | 1,265.00 | 1,280.00 | 1,263.80 | 1,265.00 | 165.93 | 400,186 |
| 2023-06-16 | 1,265.00 | 1,290.00 | 1,260.22 | 1,290.00 | 169.21 | 92,521 |
| 2023-06-15 | 1,265.00 | 1,279.70 | 1,250.00 | 1,265.00 | 165.93 | 536,243 |
| 2023-06-14 | 1,280.00 | 1,285.00 | 1,235.00 | 1,265.00 | 165.93 | 180,643 |
| 2023-06-13 | 1,280.00 | 1,285.00 | 1,272.00 | 1,285.00 | 168.55 | 69,643 |
| 2023-06-12 | 1,280.00 | 1,299.00 | 1,270.00 | 1,285.00 | 168.55 | 87,357 |
| 2023-06-09 | 1,290.00 | 1,295.00 | 1,273.60 | 1,285.00 | 168.55 | 142,014 |
| 2023-06-08 | 1,290.00 | 1,320.00 | 1,285.00 | 1,295.00 | 169.87 | 129,843 |
| 2023-06-07 | 1,300.00 | 1,330.00 | 1,270.50 | 1,295.00 | 169.87 | 172,779 |
| 2023-06-06 | 1,300.00 | 1,325.00 | 1,284.00 | 1,305.00 | 171.18 | 111,264 |
| 2023-06-05 | 1,305.00 | 1,325.00 | 1,284.00 | 1,305.00 | 171.18 | 67,536 |
| 2023-06-02 | 1,332.50 | 1,332.50 | 1,288.75 | 1,300.00 | 170.52 | 377,793 |
| 2023-06-01 | 1,331.00 | 1,331.00 | 1,310.00 | 1,330.00 | 174.46 | 64,629 |
| 2023-05-31 | 1,340.00 | 1,346.29 | 1,310.00 | 1,340.00 | 175.77 | 522,521 |
| 2023-05-30 | 1,340.00 | 1,368.00 | 1,310.00 | 1,340.00 | 175.77 | 334,679 |
| 2023-05-26 | 1,340.00 | 1,360.00 | 1,329.00 | 1,340.00 | 175.77 | 388,986 |
| 2023-05-25 | 1,310.00 | 1,368.00 | 1,292.00 | 1,340.00 | 175.77 | 385,350 |
| 2023-05-24 | 1,310.00 | 1,324.00 | 1,306.00 | 1,310.00 | 171.83 | 988,207 |
| 2023-05-23 | 1,305.00 | 1,325.00 | 1,304.10 | 1,310.00 | 171.83 | 25,393 |
| 2023-05-22 | 1,305.00 | 1,330.00 | 1,300.00 | 1,305.00 | 171.18 | 675,507 |
| 2023-05-19 | 1,305.00 | 1,329.50 | 1,303.33 | 1,305.00 | 171.18 | 44,336 |
| 2023-05-18 | 1,305.00 | 1,321.00 | 1,300.00 | 1,305.00 | 171.18 | 258,000 |
| 2023-05-17 | 1,305.00 | 1,322.00 | 1,280.00 | 1,305.00 | 171.18 | 151,393 |
| 2023-05-16 | 1,305.00 | 1,322.00 | 1,280.50 | 1,305.00 | 171.18 | 22,979 |
| 2023-05-15 | 1,305.00 | 1,323.90 | 1,300.00 | 1,305.00 | 171.18 | 523,900 |
| 2023-05-12 | 1,305.00 | 1,329.50 | 1,280.50 | 1,305.00 | 171.18 | 307,757 |
| 2023-05-11 | 1,280.00 | 1,329.50 | 1,280.00 | 1,305.00 | 171.18 | 1,103,207 |
| 2023-05-10 | 1,270.00 | 1,310.00 | 1,270.00 | 1,270.00 | 166.59 | 52,021 |
| 2023-05-09 | 1,270.00 | 1,307.00 | 1,270.00 | 1,270.00 | 166.59 | 119,257 |
| 2023-05-05 | 1,270.00 | 1,307.00 | 1,230.00 | 1,270.00 | 166.59 | 92,600 |
| 2023-05-04 | 1,270.00 | 1,310.00 | 1,270.00 | 1,270.00 | 166.59 | 50,421 |
| 2023-05-03 | 1,270.00 | 1,309.20 | 1,270.00 | 1,270.00 | 166.59 | 86,236 |
| 2023-05-02 | 1,265.00 | 1,310.00 | 1,260.00 | 1,270.00 | 166.59 | 43,521 |
| 2023-04-28 | 1,265.00 | 1,300.00 | 1,250.00 | 1,265.00 | 165.93 | 1,318,443 |
| 2023-04-27 | 1,255.00 | 1,299.30 | 1,245.55 | 1,265.00 | 165.93 | 52,814 |
| 2023-04-26 | 1,255.00 | 1,280.00 | 1,230.00 | 1,255.00 | 164.62 | 121,693 |
| 2023-04-25 | 1,240.00 | 1,270.00 | 1,240.00 | 1,255.00 | 164.62 | 6,256,900 |
| 2023-04-24 | 1,190.00 | 1,230.00 | 1,188.00 | 1,190.00 | 156.09 | 121,586 |
| 2023-04-21 | 1,190.00 | 1,200.00 | 1,182.00 | 1,190.00 | 156.09 | 1,086,479 |
| 2023-04-20 | 1,190.00 | 1,200.00 | 1,182.00 | 1,190.00 | 156.09 | 563,421 |
| 2023-04-19 | 1,190.00 | 1,193.80 | 1,150.00 | 1,190.00 | 156.09 | 90,800 |
| 2023-04-18 | 1,190.00 | 1,194.22 | 1,170.80 | 1,190.00 | 156.09 | 947,943 |
| 2023-04-17 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 156.09 | 143,393 |
| 2023-04-14 | 1,205.00 | 1,225.00 | 1,150.00 | 1,190.00 | 156.09 | 319,764 |
| 2023-04-13 | 1,205.00 | 1,205.00 | 1,180.00 | 1,205.00 | 158.06 | 234,357 |
| 2023-04-12 | 1,205.00 | 1,205.00 | 1,185.00 | 1,205.00 | 158.06 | 32,586 |
| 2023-04-11 | 1,205.00 | 1,205.00 | 1,180.00 | 1,205.00 | 158.06 | 64,386 |
| 2023-04-06 | 1,205.00 | 1,220.00 | 1,180.00 | 1,205.00 | 158.06 | 131,164 |
| 2023-04-05 | 1,215.00 | 1,220.00 | 1,180.00 | 1,205.00 | 158.06 | 67,729 |
| 2023-04-04 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 159.37 | 63,500 |
| 2023-04-03 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 159.37 | 229,664 |
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.