GlobalData PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	84.000	84.300	79.650	79.700	79.298	1,105,119
2026-07-29	82.500	85.238	80.500	84.000	83.577	1,883,228
2026-07-28	78.500	82.500	76.600	82.100	81.686	2,348,950
2026-07-27	74.900	78.100	74.400	77.800	77.408	1,096,079
2026-07-24	74.000	75.800	71.900	73.500	73.129	1,104,558
2026-07-23	74.100	74.600	72.400	73.800	73.428	1,002,162
2026-07-22	74.000	75.300	72.700	72.700	72.333	1,542,957
2026-07-21	74.000	75.900	73.300	74.000	73.627	750,497
2026-07-20	73.100	75.800	73.000	74.900	74.522	897,440
2026-07-17	76.000	76.000	73.400	74.000	73.627	482,668
2026-07-16	73.000	76.300	71.400	75.100	74.721	2,202,487
2026-07-15	73.600	76.400	73.000	74.000	73.627	4,204,862
2026-07-14	76.700	76.800	73.000	75.000	74.622	1,048,922
2026-07-13	75.000	77.000	74.141	75.300	74.920	2,455,142
2026-07-10	74.500	75.300	71.800	74.400	74.025	1,119,400
2026-07-09	74.500	76.550	70.720	73.300	72.930	2,504,051
2026-07-08	81.500	81.500	73.898	76.700	76.313	1,862,607
2026-07-07	80.400	81.100	79.300	80.000	79.597	928,942
2026-07-06	81.400	82.400	78.900	80.100	79.696	665,783
2026-07-03	82.000	82.588	80.300	80.400	79.995	1,166,470
2026-07-02	77.700	81.000	77.700	81.000	80.592	1,409,779
2026-07-01	75.100	79.200	74.900	78.800	78.403	1,030,502
2026-06-30	78.800	79.800	74.700	74.700	74.323	1,819,453
2026-06-29	76.500	82.600	76.500	77.300	76.910	2,102,028
2026-06-26	74.200	77.300	73.700	76.900	76.512	1,122,811
2026-06-25	76.000	76.600	74.100	75.000	74.622	1,682,176
2026-06-24	78.000	79.200	74.600	74.600	74.224	1,756,065
2026-06-23	82.000	83.400	77.100	78.400	78.005	2,172,298
2026-06-22	86.000	87.400	80.700	80.700	80.293	1,620,025
2026-06-19	92.000	92.000	85.200	85.200	84.770	15,232,760
2026-06-18	91.800	94.200	88.000	91.100	90.641	998,863
2026-06-17	94.400	94.400	90.804	92.500	92.034	722,409
2026-06-16	98.700	99.300	92.400	92.600	92.133	1,064,339
2026-06-15	96.500	100.00	95.000	98.200	97.705	1,534,563
2026-06-12	90.500	98.500	90.500	94.700	94.223	2,246,203
2026-06-11	92.500	95.200	92.000	92.200	91.735	1,053,795
2026-06-10	96.500	98.100	92.900	92.900	92.432	1,159,752
2026-06-09	101.40	102.80	95.400	95.600	95.118	2,454,233
2026-06-08	102.60	104.40	101.23	103.40	102.88	665,622
2026-06-05	103.80	108.40	102.00	103.00	102.48	849,982
2026-06-04	101.00	104.60	101.00	103.80	103.28	862,075
2026-06-03	107.00	107.40	101.40	101.40	100.89	1,248,505
2026-06-02	112.00	112.00	104.20	105.00	104.47	1,718,353
2026-06-01	105.40	111.80	105.40	110.40	109.84	971,926
2026-05-29	106.20	106.80	103.00	106.60	106.06	2,148,545
2026-05-28	101.80	106.60	100.40	104.80	104.27	744,389
2026-05-27	102.00	104.20	100.40	102.40	101.88	425,493
2026-05-26	103.80	104.00	102.00	102.00	101.49	549,345
2026-05-22	102.00	103.94	100.40	102.40	101.88	1,364,887
2026-05-21	98.800	102.00	98.000	101.00	100.49	1,568,269
2026-05-20	100.00	101.80	99.000	99.000	98.501	1,117,407
2026-05-19	101.40	105.40	99.400	100.80	100.29	3,163,506
2026-05-18	102.80	103.00	99.100	101.00	100.49	2,579,214
2026-05-15	101.20	104.20	101.00	101.00	100.49	425,281
2026-05-14	104.20	104.40	100.93	102.00	101.49	1,048,973
2026-05-13	103.60	104.00	101.60	102.20	101.68	1,871,516
2026-05-12	105.00	105.00	101.80	101.80	101.29	727,733
2026-05-11	106.00	106.40	103.60	103.60	103.08	858,456
2026-05-08	110.00	110.00	104.00	104.40	103.87	6,340,571
2026-05-07	102.60	110.80	100.92	108.00	107.46	2,885,978

← NewerPage 2 of 22 · 1,268 trading daysOlder →

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.