GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 992.88 | 992.88 | 900.00 | 930.00 | 119.33 | 71,686 |
| 2022-07-14 | 996.00 | 996.00 | 980.00 | 996.00 | 127.80 | 25,000 |
| 2022-07-13 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 129.60 | 27,357 |
| 2022-07-12 | 1,021.41 | 1,021.41 | 1,012.00 | 1,020.00 | 130.88 | 5,829 |
| 2022-07-11 | 1,030.00 | 1,030.00 | 1,013.20 | 1,030.00 | 132.16 | 3,079 |
| 2022-07-08 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 132.81 | 11,857 |
| 2022-07-07 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 132.81 | 26,250 |
| 2022-07-06 | 1,040.00 | 1,040.00 | 1,032.00 | 1,040.00 | 133.45 | 4,357 |
| 2022-07-05 | 1,040.00 | 1,040.00 | 1,012.00 | 1,040.00 | 133.45 | 42,271 |
| 2022-07-04 | 1,040.00 | 1,040.00 | 1,011.00 | 1,040.00 | 133.45 | 5,457 |
| 2022-07-01 | 1,044.00 | 1,044.00 | 1,011.00 | 1,040.00 | 133.45 | 50,679 |
| 2022-06-30 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 132.16 | 85,379 |
| 2022-06-29 | 1,057.50 | 1,057.50 | 1,043.26 | 1,057.50 | 135.69 | 19,186 |
| 2022-06-28 | 1,057.50 | 1,057.50 | 1,043.10 | 1,057.50 | 135.69 | 91,029 |
| 2022-06-27 | 1,057.50 | 1,057.50 | 1,035.00 | 1,057.50 | 135.69 | 232,857 |
| 2022-06-24 | 1,064.00 | 1,064.00 | 1,057.50 | 1,057.50 | 135.69 | 144,357 |
| 2022-06-23 | 1,067.50 | 1,071.40 | 1,035.65 | 1,067.50 | 136.98 | 38,043 |
| 2022-06-22 | 1,050.00 | 1,100.00 | 1,000.00 | 1,075.00 | 137.94 | 954,307 |
| 2022-06-21 | 1,050.00 | 1,067.84 | 1,011.50 | 1,050.00 | 134.73 | 81,179 |
| 2022-06-20 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 134.73 | 33,679 |
| 2022-06-17 | 1,075.00 | 1,080.00 | 1,064.73 | 1,075.00 | 137.94 | 7,907 |
| 2022-06-16 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 137.94 | 14,143 |
| 2022-06-15 | 1,090.00 | 1,100.00 | 1,070.50 | 1,085.00 | 139.22 | 78,150 |
| 2022-06-14 | 1,090.00 | 1,100.00 | 1,082.00 | 1,090.00 | 139.86 | 11,436 |
| 2022-06-13 | 1,119.00 | 1,119.00 | 1,090.00 | 1,090.00 | 139.86 | 19,571 |
| 2022-06-10 | 1,157.50 | 1,190.00 | 1,100.00 | 1,145.00 | 146.92 | 117,379 |
| 2022-06-09 | 1,157.50 | 1,190.00 | 1,136.51 | 1,157.50 | 148.52 | 10,250 |
| 2022-06-08 | 1,157.50 | 1,190.00 | 1,131.00 | 1,157.50 | 148.52 | 10,229 |
| 2022-06-07 | 1,157.50 | 1,162.00 | 1,125.00 | 1,157.50 | 148.52 | 13,786 |
| 2022-06-06 | 1,157.50 | 1,164.00 | 1,131.00 | 1,157.50 | 148.52 | 1,436 |
| 2022-06-01 | 1,147.50 | 1,165.00 | 1,131.00 | 1,157.50 | 148.52 | 24,900 |
| 2022-05-31 | 1,147.50 | 1,153.46 | 1,131.00 | 1,147.50 | 147.24 | 24,679 |
| 2022-05-30 | 1,147.50 | 1,154.25 | 1,147.50 | 1,147.50 | 147.24 | 25,871 |
| 2022-05-27 | 1,147.50 | 1,154.25 | 1,147.50 | 1,147.50 | 147.24 | 299,543 |
| 2022-05-26 | 1,147.50 | 1,147.50 | 1,125.00 | 1,147.50 | 147.24 | 17,000 |
| 2022-05-25 | 1,170.00 | 1,175.30 | 1,150.00 | 1,157.50 | 148.52 | 344,757 |
| 2022-05-24 | 1,184.00 | 1,184.00 | 1,150.00 | 1,170.00 | 150.13 | 88,136 |
| 2022-05-23 | 1,217.50 | 1,217.50 | 1,180.00 | 1,215.00 | 155.90 | 76,414 |
| 2022-05-20 | 1,235.00 | 1,235.00 | 1,200.00 | 1,235.00 | 158.47 | 27,571 |
| 2022-05-19 | 1,240.00 | 1,240.00 | 1,200.00 | 1,235.00 | 158.47 | 38,386 |
| 2022-05-18 | 1,240.00 | 1,240.00 | 1,201.00 | 1,240.00 | 159.11 | 58,014 |
| 2022-05-17 | 1,240.00 | 1,240.00 | 1,204.00 | 1,240.00 | 159.11 | 26,714 |
| 2022-05-16 | 1,240.00 | 1,240.00 | 1,205.00 | 1,240.00 | 159.11 | 546,114 |
| 2022-05-13 | 1,240.00 | 1,240.00 | 1,200.00 | 1,240.00 | 159.11 | 30,836 |
| 2022-05-12 | 1,240.00 | 1,240.00 | 1,207.10 | 1,240.00 | 159.11 | 43,679 |
| 2022-05-11 | 1,240.00 | 1,240.00 | 1,206.30 | 1,240.00 | 159.11 | 32,714 |
| 2022-05-10 | 1,240.00 | 1,240.00 | 1,205.00 | 1,240.00 | 159.11 | 49,557 |
| 2022-05-09 | 1,242.50 | 1,242.50 | 1,232.00 | 1,242.50 | 159.43 | 10,150 |
| 2022-05-06 | 1,242.50 | 1,242.50 | 1,208.75 | 1,242.50 | 159.43 | 18,493 |
| 2022-05-05 | 1,242.50 | 1,242.50 | 1,225.00 | 1,242.50 | 159.43 | 20,371 |
| 2022-05-04 | 1,242.50 | 1,248.00 | 1,206.00 | 1,242.50 | 159.43 | 100,964 |
| 2022-05-03 | 1,242.50 | 1,248.00 | 1,221.00 | 1,242.50 | 159.43 | 8,664 |
| 2022-04-29 | 1,242.50 | 1,247.00 | 1,221.00 | 1,242.50 | 159.43 | 394,450 |
| 2022-04-28 | 1,242.50 | 1,260.00 | 1,242.50 | 1,242.50 | 159.43 | 9,536 |
| 2022-04-27 | 1,242.50 | 1,249.00 | 1,205.00 | 1,242.50 | 159.43 | 68,336 |
| 2022-04-26 | 1,242.50 | 1,250.00 | 1,221.00 | 1,242.50 | 159.43 | 3,657 |
| 2022-04-25 | 1,242.50 | 1,252.70 | 1,218.00 | 1,242.50 | 159.43 | 40,057 |
| 2022-04-22 | 1,252.50 | 1,259.00 | 1,217.00 | 1,242.50 | 159.43 | 19,921 |
| 2022-04-21 | 1,242.50 | 1,280.00 | 1,214.00 | 1,242.50 | 159.43 | 27,407 |
| 2022-04-20 | 1,242.50 | 1,280.00 | 1,211.00 | 1,242.50 | 159.43 | 30,350 |
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.