GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,185.00 | 1,225.00 | 1,175.59 | 1,185.00 | 153.13 | 110,907 |
| 2023-01-05 | 1,185.00 | 1,190.00 | 1,170.00 | 1,185.00 | 153.13 | 49,136 |
| 2023-01-04 | 1,187.50 | 1,216.00 | 1,140.28 | 1,185.00 | 153.13 | 73,093 |
| 2023-01-03 | 1,175.00 | 1,200.00 | 1,170.00 | 1,175.00 | 151.84 | 171,514 |
| 2022-12-30 | 1,175.00 | 1,175.00 | 1,150.50 | 1,175.00 | 151.84 | 1,729 |
| 2022-12-29 | 1,175.00 | 1,175.00 | 1,150.50 | 1,175.00 | 151.84 | 250 |
| 2022-12-28 | 1,175.00 | 1,175.00 | 1,150.00 | 1,175.00 | 151.84 | 26,357 |
| 2022-12-23 | 1,175.00 | 1,175.00 | 1,150.50 | 1,175.00 | 151.84 | 714 |
| 2022-12-22 | 1,175.00 | 1,199.50 | 1,150.50 | 1,175.00 | 151.84 | 12,621 |
| 2022-12-21 | 1,175.00 | 1,175.00 | 1,153.00 | 1,175.00 | 151.84 | 9,579 |
| 2022-12-20 | 1,175.00 | 1,200.00 | 1,157.88 | 1,175.00 | 151.84 | 22,250 |
| 2022-12-19 | 1,185.00 | 1,200.00 | 1,150.00 | 1,175.00 | 151.84 | 148,393 |
| 2022-12-16 | 1,185.00 | 1,220.00 | 1,150.00 | 1,220.00 | 157.66 | 211,350 |
| 2022-12-15 | 1,185.00 | 1,193.00 | 1,150.00 | 1,185.00 | 153.13 | 282,121 |
| 2022-12-14 | 1,185.00 | 1,195.00 | 1,150.00 | 1,185.00 | 153.13 | 89,443 |
| 2022-12-13 | 1,185.00 | 1,197.00 | 1,150.00 | 1,185.00 | 153.13 | 10,571 |
| 2022-12-12 | 1,185.00 | 1,198.00 | 1,150.00 | 1,185.00 | 153.13 | 18,150 |
| 2022-12-09 | 1,185.00 | 1,185.00 | 1,155.00 | 1,185.00 | 153.13 | 8,086 |
| 2022-12-08 | 1,185.00 | 1,205.00 | 1,150.00 | 1,150.00 | 148.61 | 3,871 |
| 2022-12-07 | 1,195.00 | 1,210.00 | 1,150.00 | 1,185.00 | 153.13 | 13,950 |
| 2022-12-06 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 154.43 | 69,136 |
| 2022-12-05 | 1,225.00 | 1,230.00 | 1,200.00 | 1,225.00 | 158.30 | 27,679 |
| 2022-12-02 | 1,225.00 | 1,230.00 | 1,202.00 | 1,225.00 | 158.30 | 36,064 |
| 2022-12-01 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 158.30 | 16,521 |
| 2022-11-30 | 1,227.50 | 1,234.00 | 1,225.00 | 1,225.00 | 158.30 | 2,086 |
| 2022-11-29 | 1,227.50 | 1,235.00 | 1,227.50 | 1,227.50 | 158.63 | 2,514 |
| 2022-11-28 | 1,227.50 | 1,238.90 | 1,227.50 | 1,227.50 | 158.63 | 126,336 |
| 2022-11-25 | 1,237.50 | 1,250.00 | 1,220.00 | 1,227.50 | 158.63 | 103,557 |
| 2022-11-24 | 1,255.00 | 1,258.50 | 1,225.00 | 1,237.50 | 159.92 | 70,907 |
| 2022-11-23 | 1,255.00 | 1,260.00 | 1,232.50 | 1,255.00 | 162.18 | 59,286 |
| 2022-11-22 | 1,255.00 | 1,261.10 | 1,232.50 | 1,255.00 | 162.18 | 97,264 |
| 2022-11-21 | 1,255.00 | 1,262.00 | 1,232.63 | 1,255.00 | 162.18 | 2,557 |
| 2022-11-18 | 1,255.00 | 1,263.00 | 1,235.51 | 1,255.00 | 162.18 | 76,914 |
| 2022-11-17 | 1,255.00 | 1,255.00 | 1,231.11 | 1,255.00 | 162.18 | 53,229 |
| 2022-11-16 | 1,275.00 | 1,275.00 | 1,235.00 | 1,255.00 | 162.18 | 158,464 |
| 2022-11-15 | 1,275.00 | 1,294.00 | 1,252.50 | 1,275.00 | 164.76 | 138,614 |
| 2022-11-14 | 1,275.00 | 1,296.25 | 1,250.00 | 1,275.00 | 164.76 | 164,721 |
| 2022-11-11 | 1,257.50 | 1,300.00 | 1,245.00 | 1,275.00 | 164.76 | 12,686 |
| 2022-11-10 | 1,150.00 | 1,335.00 | 1,142.00 | 1,265.00 | 163.47 | 238,550 |
| 2022-11-09 | 1,145.00 | 1,179.00 | 1,139.55 | 1,145.00 | 147.96 | 125,379 |
| 2022-11-08 | 1,145.00 | 1,180.00 | 1,135.00 | 1,170.00 | 151.20 | 277,929 |
| 2022-11-07 | 1,145.00 | 1,180.00 | 1,125.00 | 1,140.00 | 147.32 | 78,057 |
| 2022-11-04 | 1,145.00 | 1,168.00 | 1,125.00 | 1,140.00 | 147.32 | 105,507 |
| 2022-11-03 | 1,140.00 | 1,168.00 | 1,140.00 | 1,140.00 | 147.32 | 8,464 |
| 2022-11-02 | 1,140.00 | 1,180.00 | 1,125.00 | 1,140.00 | 147.32 | 98,893 |
| 2022-11-01 | 1,132.50 | 1,180.00 | 1,130.20 | 1,140.00 | 147.32 | 14,957 |
| 2022-10-31 | 1,125.00 | 1,165.00 | 1,121.00 | 1,132.50 | 146.35 | 16,614 |
| 2022-10-28 | 1,125.00 | 1,150.00 | 1,125.00 | 1,125.00 | 145.38 | 4,800 |
| 2022-10-27 | 1,125.00 | 1,150.00 | 1,114.00 | 1,125.00 | 145.38 | 663,257 |
| 2022-10-26 | 1,125.00 | 1,150.00 | 1,111.00 | 1,125.00 | 145.38 | 19,271 |
| 2022-10-25 | 1,125.00 | 1,150.00 | 1,125.00 | 1,125.00 | 145.38 | 287,714 |
| 2022-10-24 | 1,125.00 | 1,150.00 | 1,111.00 | 1,125.00 | 145.38 | 51,271 |
| 2022-10-21 | 1,125.00 | 1,149.00 | 1,108.00 | 1,125.00 | 145.38 | 6,407 |
| 2022-10-20 | 1,070.00 | 1,149.00 | 1,070.00 | 1,125.00 | 145.38 | 133,586 |
| 2022-10-19 | 1,035.00 | 1,070.00 | 1,012.50 | 1,055.00 | 136.33 | 225,329 |
| 2022-10-18 | 1,035.00 | 1,065.00 | 1,035.00 | 1,035.00 | 133.75 | 440,729 |
| 2022-10-17 | 1,035.00 | 1,057.40 | 1,023.00 | 1,035.00 | 133.75 | 567,586 |
| 2022-10-14 | 1,040.00 | 1,058.00 | 1,020.00 | 1,040.00 | 134.40 | 665,007 |
| 2022-10-13 | 1,035.00 | 1,056.00 | 1,000.00 | 1,035.00 | 133.75 | 364,936 |
| 2022-10-12 | 1,035.00 | 1,069.30 | 1,000.00 | 1,035.00 | 133.75 | 6,091,200 |
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.