GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 160.03 | 274,736 |
| 2023-03-30 | 1,220.00 | 1,229.80 | 1,210.00 | 1,220.00 | 160.03 | 433,193 |
| 2023-03-29 | 1,235.00 | 1,235.00 | 1,210.00 | 1,235.00 | 159.60 | 1,387,157 |
| 2023-03-28 | 1,250.00 | 1,250.00 | 1,215.83 | 1,245.00 | 160.89 | 52,871 |
| 2023-03-27 | 1,250.00 | 1,258.49 | 1,220.00 | 1,250.00 | 161.53 | 283,686 |
| 2023-03-24 | 1,250.00 | 1,280.00 | 1,242.20 | 1,250.00 | 161.53 | 113,086 |
| 2023-03-23 | 1,250.00 | 1,280.00 | 1,220.00 | 1,250.00 | 161.53 | 463,779 |
| 2023-03-22 | 1,260.00 | 1,300.00 | 1,221.00 | 1,255.00 | 162.18 | 153,650 |
| 2023-03-21 | 1,260.00 | 1,262.00 | 1,252.00 | 1,255.00 | 162.18 | 81,786 |
| 2023-03-20 | 1,260.00 | 1,300.00 | 1,235.00 | 1,260.00 | 162.83 | 93,921 |
| 2023-03-17 | 1,261.00 | 1,310.00 | 1,261.00 | 1,310.00 | 169.29 | 174,564 |
| 2023-03-16 | 1,245.00 | 1,270.00 | 1,225.00 | 1,260.00 | 162.83 | 29,314 |
| 2023-03-15 | 1,245.00 | 1,262.00 | 1,220.00 | 1,245.00 | 160.89 | 72,850 |
| 2023-03-14 | 1,245.00 | 1,262.00 | 1,220.00 | 1,245.00 | 160.89 | 87,929 |
| 2023-03-13 | 1,245.00 | 1,262.00 | 1,220.00 | 1,245.00 | 160.89 | 1,682,779 |
| 2023-03-10 | 1,260.00 | 1,262.00 | 1,225.00 | 1,245.00 | 160.89 | 654,879 |
| 2023-03-09 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 162.83 | 3,935,857 |
| 2023-03-08 | 1,260.00 | 1,269.80 | 1,250.00 | 1,260.00 | 162.83 | 214,164 |
| 2023-03-07 | 1,245.00 | 1,270.00 | 1,230.30 | 1,260.00 | 162.83 | 385,664 |
| 2023-03-06 | 1,230.00 | 1,260.00 | 1,200.00 | 1,245.00 | 160.89 | 103,164 |
| 2023-03-03 | 1,235.00 | 1,259.50 | 1,220.00 | 1,235.00 | 159.60 | 91,543 |
| 2023-03-02 | 1,235.00 | 1,259.50 | 1,220.00 | 1,235.00 | 159.60 | 26,350 |
| 2023-03-01 | 1,230.00 | 1,250.00 | 1,217.50 | 1,235.00 | 159.60 | 207,271 |
| 2023-02-28 | 1,225.00 | 1,249.00 | 1,210.00 | 1,230.00 | 158.95 | 681,971 |
| 2023-02-27 | 1,235.00 | 1,270.00 | 1,190.00 | 1,225.00 | 158.30 | 184,743 |
| 2023-02-24 | 1,220.00 | 1,265.00 | 1,200.70 | 1,235.00 | 159.60 | 44,721 |
| 2023-02-23 | 1,175.00 | 1,250.00 | 1,175.00 | 1,220.00 | 157.66 | 96,029 |
| 2023-02-22 | 1,170.00 | 1,200.00 | 1,141.00 | 1,175.00 | 151.84 | 287,186 |
| 2023-02-21 | 1,230.00 | 1,230.00 | 1,150.00 | 1,200.00 | 155.07 | 102,207 |
| 2023-02-20 | 1,230.00 | 1,259.40 | 1,200.00 | 1,230.00 | 158.95 | 86,986 |
| 2023-02-17 | 1,230.00 | 1,260.00 | 1,200.00 | 1,230.00 | 158.95 | 71,729 |
| 2023-02-16 | 1,240.00 | 1,260.00 | 1,200.00 | 1,230.00 | 158.95 | 18,093 |
| 2023-02-15 | 1,240.00 | 1,279.20 | 1,221.00 | 1,240.00 | 160.24 | 17,014 |
| 2023-02-14 | 1,240.00 | 1,265.00 | 1,201.00 | 1,240.00 | 160.24 | 82,621 |
| 2023-02-13 | 1,230.00 | 1,279.20 | 1,200.60 | 1,230.00 | 158.95 | 132,957 |
| 2023-02-10 | 1,230.00 | 1,245.00 | 1,213.88 | 1,230.00 | 158.95 | 18,200 |
| 2023-02-09 | 1,230.00 | 1,260.00 | 1,200.00 | 1,230.00 | 158.95 | 59,136 |
| 2023-02-08 | 1,230.00 | 1,260.00 | 1,200.60 | 1,230.00 | 158.95 | 2,671 |
| 2023-02-07 | 1,240.00 | 1,280.00 | 1,200.60 | 1,230.00 | 158.95 | 903,971 |
| 2023-02-06 | 1,260.00 | 1,280.00 | 1,200.80 | 1,240.00 | 160.24 | 85,607 |
| 2023-02-03 | 1,260.00 | 1,280.00 | 1,251.00 | 1,260.00 | 162.83 | 19,971 |
| 2023-02-02 | 1,260.00 | 1,279.60 | 1,241.00 | 1,260.00 | 162.83 | 33,600 |
| 2023-02-01 | 1,255.00 | 1,280.00 | 1,245.00 | 1,280.00 | 165.41 | 55,214 |
| 2023-01-31 | 1,255.00 | 1,269.70 | 1,240.00 | 1,255.00 | 162.18 | 12,686 |
| 2023-01-30 | 1,250.00 | 1,270.00 | 1,230.00 | 1,255.00 | 162.18 | 32,936 |
| 2023-01-27 | 1,295.00 | 1,310.00 | 1,230.00 | 1,250.00 | 161.53 | 117,786 |
| 2023-01-26 | 1,265.00 | 1,310.00 | 1,150.00 | 1,295.00 | 167.35 | 20,556,078 |
| 2023-01-25 | 1,280.00 | 1,309.40 | 1,200.00 | 1,265.00 | 163.47 | 3,628,071 |
| 2023-01-24 | 1,285.00 | 1,309.40 | 1,250.60 | 1,280.00 | 165.41 | 30,750 |
| 2023-01-23 | 1,285.00 | 1,320.00 | 1,250.70 | 1,320.00 | 170.58 | 35,207 |
| 2023-01-20 | 1,285.00 | 1,316.00 | 1,266.00 | 1,285.00 | 166.06 | 10,686 |
| 2023-01-19 | 1,362.50 | 1,365.29 | 1,264.70 | 1,285.00 | 166.06 | 148,936 |
| 2023-01-18 | 1,362.50 | 1,394.35 | 1,330.00 | 1,362.50 | 176.07 | 25,293 |
| 2023-01-17 | 1,365.00 | 1,370.00 | 1,330.00 | 1,365.00 | 176.39 | 384,664 |
| 2023-01-16 | 1,365.00 | 1,382.50 | 1,330.70 | 1,365.00 | 176.39 | 175,793 |
| 2023-01-13 | 1,360.00 | 1,399.30 | 1,310.00 | 1,365.00 | 176.39 | 538,086 |
| 2023-01-12 | 1,385.00 | 1,419.30 | 1,330.00 | 1,365.00 | 176.39 | 127,329 |
| 2023-01-11 | 1,350.00 | 1,448.00 | 1,345.00 | 1,400.00 | 180.92 | 492,300 |
| 2023-01-10 | 1,250.00 | 1,370.00 | 1,250.00 | 1,350.00 | 174.46 | 234,293 |
| 2023-01-09 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 153.13 | 104,543 |
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.