GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,035.00 | 1,057.00 | 1,000.00 | 1,035.00 | 133.75 | 27,764 |
| 2022-10-10 | 1,035.00 | 1,058.00 | 1,013.00 | 1,035.00 | 133.75 | 16,693 |
| 2022-10-07 | 1,035.00 | 1,058.00 | 1,012.50 | 1,035.00 | 133.75 | 2,529 |
| 2022-10-06 | 1,035.00 | 1,057.40 | 1,012.50 | 1,035.00 | 133.75 | 15,100 |
| 2022-10-05 | 1,035.00 | 1,068.00 | 1,035.00 | 1,035.00 | 133.75 | 42,321 |
| 2022-10-04 | 1,035.00 | 1,058.45 | 1,010.00 | 1,035.00 | 133.75 | 36,393 |
| 2022-10-03 | 1,035.00 | 1,065.00 | 1,011.00 | 1,035.00 | 133.75 | 14,321 |
| 2022-09-30 | 1,035.00 | 1,070.00 | 1,011.00 | 1,035.00 | 133.75 | 1,257 |
| 2022-09-29 | 1,035.00 | 1,070.00 | 1,015.00 | 1,035.00 | 133.75 | 38,943 |
| 2022-09-28 | 1,035.00 | 1,070.00 | 1,006.00 | 1,035.00 | 133.75 | 35,579 |
| 2022-09-27 | 1,035.00 | 1,070.00 | 1,004.32 | 1,070.00 | 138.27 | 50,657 |
| 2022-09-26 | 1,035.00 | 1,065.00 | 1,001.00 | 1,035.00 | 133.75 | 14,936 |
| 2022-09-23 | 1,045.00 | 1,045.00 | 1,000.00 | 1,035.00 | 133.75 | 14,843 |
| 2022-09-22 | 1,047.50 | 1,090.00 | 1,010.00 | 1,047.50 | 135.37 | 1,165,657 |
| 2022-09-21 | 1,047.50 | 1,090.00 | 1,010.25 | 1,047.50 | 135.37 | 3,579 |
| 2022-09-20 | 1,047.50 | 1,070.00 | 1,010.25 | 1,047.50 | 135.37 | 14,571 |
| 2022-09-16 | 1,047.50 | 1,090.00 | 1,005.00 | 1,047.50 | 135.37 | 45,114 |
| 2022-09-15 | 1,047.50 | 1,085.00 | 1,047.00 | 1,047.50 | 135.37 | 2,150 |
| 2022-09-14 | 1,047.50 | 1,085.00 | 1,047.50 | 1,047.50 | 135.37 | 373,600 |
| 2022-09-13 | 1,050.00 | 1,080.00 | 1,048.50 | 1,050.00 | 135.69 | 143,164 |
| 2022-09-12 | 1,050.00 | 1,090.00 | 1,050.00 | 1,050.00 | 135.69 | 7,921 |
| 2022-09-09 | 1,090.00 | 1,130.00 | 1,045.00 | 1,050.00 | 135.69 | 31,900 |
| 2022-09-08 | 1,090.00 | 1,125.00 | 1,050.00 | 1,090.00 | 140.86 | 16,779 |
| 2022-09-07 | 1,090.00 | 1,130.00 | 1,059.60 | 1,090.00 | 139.86 | 912,100 |
| 2022-09-06 | 1,090.00 | 1,120.00 | 1,059.60 | 1,090.00 | 139.86 | 35,793 |
| 2022-09-05 | 1,090.00 | 1,100.00 | 1,055.00 | 1,090.00 | 139.86 | 51,493 |
| 2022-09-02 | 1,122.00 | 1,122.00 | 1,090.00 | 1,090.00 | 139.86 | 56,200 |
| 2022-09-01 | 1,155.00 | 1,175.00 | 1,100.00 | 1,125.00 | 144.35 | 22,029 |
| 2022-08-31 | 1,150.50 | 1,150.50 | 1,110.00 | 1,145.00 | 146.92 | 37,900 |
| 2022-08-30 | 1,175.00 | 1,185.00 | 1,111.00 | 1,175.00 | 150.77 | 10,500 |
| 2022-08-26 | 1,190.00 | 1,193.88 | 1,150.00 | 1,175.00 | 150.77 | 12,621 |
| 2022-08-25 | 1,195.00 | 1,200.00 | 1,160.00 | 1,190.00 | 152.69 | 8,886 |
| 2022-08-24 | 1,212.50 | 1,212.50 | 1,160.70 | 1,195.00 | 153.34 | 24,707 |
| 2022-08-23 | 1,242.50 | 1,250.00 | 1,200.00 | 1,225.00 | 157.18 | 189,557 |
| 2022-08-22 | 1,242.50 | 1,250.00 | 1,220.00 | 1,242.50 | 159.43 | 60,264 |
| 2022-08-19 | 1,250.00 | 1,279.40 | 1,241.00 | 1,242.50 | 159.43 | 46,557 |
| 2022-08-18 | 1,257.95 | 1,290.00 | 1,257.95 | 1,260.00 | 161.68 | 35,079 |
| 2022-08-17 | 1,255.00 | 1,278.33 | 1,241.00 | 1,255.00 | 161.03 | 107,707 |
| 2022-08-16 | 1,260.00 | 1,290.00 | 1,241.00 | 1,255.00 | 161.03 | 113,636 |
| 2022-08-15 | 1,260.00 | 1,280.00 | 1,238.40 | 1,260.00 | 161.68 | 151,750 |
| 2022-08-12 | 1,260.00 | 1,280.00 | 1,230.60 | 1,260.00 | 161.68 | 134,864 |
| 2022-08-11 | 1,260.00 | 1,280.00 | 1,246.00 | 1,260.00 | 161.68 | 22,828,928 |
| 2022-08-10 | 1,260.00 | 1,282.00 | 1,231.00 | 1,260.00 | 161.68 | 292,707 |
| 2022-08-09 | 1,260.00 | 1,287.00 | 1,232.00 | 1,260.00 | 161.68 | 13,921 |
| 2022-08-08 | 1,295.00 | 1,320.00 | 1,232.00 | 1,260.00 | 161.68 | 129,121 |
| 2022-08-05 | 1,187.50 | 1,287.00 | 1,175.02 | 1,275.00 | 163.60 | 84,107 |
| 2022-08-04 | 1,110.00 | 1,202.40 | 1,110.00 | 1,182.50 | 151.73 | 385,571 |
| 2022-08-03 | 1,050.00 | 1,114.00 | 1,050.00 | 1,092.50 | 140.18 | 108,393 |
| 2022-08-02 | 997.50 | 1,040.00 | 997.50 | 1,025.00 | 131.52 | 170,479 |
| 2022-08-01 | 952.00 | 980.00 | 941.00 | 975.00 | 125.11 | 2,524,743 |
| 2022-07-29 | 930.00 | 960.00 | 913.20 | 950.00 | 121.90 | 1,414,921 |
| 2022-07-28 | 930.00 | 956.85 | 912.00 | 930.00 | 119.33 | 489,371 |
| 2022-07-27 | 930.00 | 938.00 | 929.00 | 930.00 | 119.33 | 106,893 |
| 2022-07-26 | 930.00 | 931.65 | 903.15 | 930.00 | 119.33 | 82,264 |
| 2022-07-25 | 930.00 | 934.00 | 906.00 | 930.00 | 119.33 | 1,550,343 |
| 2022-07-22 | 930.00 | 936.80 | 907.00 | 930.00 | 119.33 | 72,457 |
| 2022-07-21 | 930.00 | 937.32 | 906.00 | 930.00 | 119.33 | 199,950 |
| 2022-07-20 | 930.00 | 937.32 | 900.00 | 930.00 | 119.33 | 860,686 |
| 2022-07-19 | 930.00 | 943.00 | 906.60 | 930.00 | 119.33 | 30,721 |
| 2022-07-18 | 930.00 | 959.40 | 906.93 | 930.00 | 119.33 | 74,036 |
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.