GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,242.50 | 1,259.00 | 1,211.00 | 1,242.50 | 159.43 | 52,829 |
| 2022-04-14 | 1,252.50 | 1,267.45 | 1,210.00 | 1,242.50 | 159.43 | 27,743 |
| 2022-04-13 | 1,252.50 | 1,270.90 | 1,205.95 | 1,252.50 | 160.71 | 26,221 |
| 2022-04-12 | 1,252.50 | 1,271.65 | 1,252.50 | 1,252.50 | 160.71 | 23,357 |
| 2022-04-11 | 1,252.50 | 1,274.00 | 1,206.00 | 1,252.50 | 160.71 | 7,136 |
| 2022-04-08 | 1,252.50 | 1,276.27 | 1,205.00 | 1,205.00 | 154.62 | 145,436 |
| 2022-04-07 | 1,252.50 | 1,254.00 | 1,205.95 | 1,252.50 | 160.71 | 102,614 |
| 2022-04-06 | 1,252.50 | 1,254.00 | 1,205.00 | 1,252.50 | 160.71 | 166,086 |
| 2022-04-05 | 1,252.50 | 1,300.00 | 1,200.00 | 1,252.50 | 160.71 | 90,821 |
| 2022-04-04 | 1,252.50 | 1,277.40 | 1,205.95 | 1,252.50 | 160.71 | 72,193 |
| 2022-04-01 | 1,252.50 | 1,281.63 | 1,205.95 | 1,252.50 | 160.71 | 158,036 |
| 2022-03-31 | 1,252.50 | 1,285.00 | 1,216.00 | 1,252.50 | 160.71 | 90,243 |
| 2022-03-30 | 1,252.50 | 1,300.00 | 1,220.00 | 1,252.50 | 159.02 | 17,150 |
| 2022-03-29 | 1,252.50 | 1,300.00 | 1,219.25 | 1,252.50 | 159.02 | 15,800 |
| 2022-03-28 | 1,252.50 | 1,300.00 | 1,214.50 | 1,252.50 | 159.02 | 13,107 |
| 2022-03-25 | 1,252.50 | 1,285.00 | 1,208.00 | 1,252.50 | 159.02 | 19,129 |
| 2022-03-24 | 1,252.50 | 1,252.50 | 1,205.00 | 1,252.50 | 159.02 | 60,993 |
| 2022-03-23 | 1,252.50 | 1,252.50 | 1,206.00 | 1,252.50 | 159.02 | 18,829 |
| 2022-03-22 | 1,250.00 | 1,292.00 | 1,201.00 | 1,252.50 | 159.02 | 42,829 |
| 2022-03-21 | 1,250.00 | 1,300.00 | 1,220.00 | 1,250.00 | 158.70 | 41,950 |
| 2022-03-18 | 1,250.00 | 1,300.00 | 1,218.00 | 1,300.00 | 165.05 | 8,307 |
| 2022-03-17 | 1,250.00 | 1,294.00 | 1,205.00 | 1,250.00 | 158.70 | 47,121 |
| 2022-03-16 | 1,250.00 | 1,299.00 | 1,236.00 | 1,250.00 | 158.70 | 9,143 |
| 2022-03-15 | 1,250.00 | 1,294.00 | 1,231.00 | 1,250.00 | 158.70 | 77,100 |
| 2022-03-14 | 1,250.00 | 1,265.00 | 1,250.00 | 1,250.00 | 158.70 | 33,421 |
| 2022-03-11 | 1,250.00 | 1,265.00 | 1,250.00 | 1,250.00 | 158.70 | 296,864 |
| 2022-03-10 | 1,250.00 | 1,299.00 | 1,250.00 | 1,250.00 | 158.70 | 21,207 |
| 2022-03-09 | 1,270.00 | 1,283.20 | 1,230.00 | 1,260.00 | 159.97 | 30,136 |
| 2022-03-08 | 1,304.00 | 1,304.00 | 1,244.69 | 1,270.00 | 161.24 | 84,436 |
| 2022-03-07 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 166.32 | 348,536 |
| 2022-03-04 | 1,310.00 | 1,320.00 | 1,285.00 | 1,310.00 | 166.32 | 12,236 |
| 2022-03-03 | 1,310.00 | 1,320.00 | 1,304.00 | 1,310.00 | 166.32 | 9,736 |
| 2022-03-02 | 1,310.00 | 1,310.00 | 1,280.60 | 1,310.00 | 166.32 | 5,329 |
| 2022-03-01 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 166.32 | 38,836 |
| 2022-02-28 | 1,310.00 | 1,310.00 | 1,286.00 | 1,310.00 | 166.32 | 52,136 |
| 2022-02-25 | 1,310.00 | 1,310.00 | 1,289.00 | 1,310.00 | 166.32 | 17,043 |
| 2022-02-24 | 1,310.00 | 1,310.00 | 1,289.45 | 1,310.00 | 166.32 | 32,543 |
| 2022-02-23 | 1,310.00 | 1,310.00 | 1,289.00 | 1,310.00 | 166.32 | 5,543 |
| 2022-02-22 | 1,310.00 | 1,310.00 | 1,289.00 | 1,310.00 | 166.32 | 61,864 |
| 2022-02-21 | 1,310.00 | 1,310.00 | 1,289.00 | 1,310.00 | 166.32 | 29,721 |
| 2022-02-18 | 1,310.00 | 1,310.00 | 1,285.00 | 1,310.00 | 166.32 | 43,286 |
| 2022-02-17 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 166.32 | 15,500 |
| 2022-02-16 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 166.32 | 48,329 |
| 2022-02-15 | 1,310.00 | 1,320.00 | 1,290.00 | 1,310.00 | 166.32 | 3,457 |
| 2022-02-14 | 1,310.00 | 1,320.00 | 1,286.00 | 1,310.00 | 166.32 | 149,736 |
| 2022-02-11 | 1,310.00 | 1,312.50 | 1,282.00 | 1,310.00 | 166.32 | 6,914 |
| 2022-02-10 | 1,310.00 | 1,315.00 | 1,281.00 | 1,310.00 | 166.32 | 13,179 |
| 2022-02-09 | 1,310.00 | 1,318.00 | 1,280.60 | 1,310.00 | 166.32 | 15,050 |
| 2022-02-08 | 1,310.00 | 1,319.00 | 1,280.60 | 1,310.00 | 166.32 | 45,871 |
| 2022-02-07 | 1,310.00 | 1,310.00 | 1,280.60 | 1,310.00 | 166.32 | 8,021 |
| 2022-02-03 | 1,332.00 | 1,332.00 | 1,280.00 | 1,310.00 | 166.32 | 22,957 |
| 2022-02-02 | 1,340.00 | 1,340.00 | 1,312.00 | 1,340.00 | 170.13 | 3,064 |
| 2022-02-01 | 1,340.00 | 1,355.00 | 1,300.00 | 1,340.00 | 170.13 | 17,707 |
| 2022-01-31 | 1,340.00 | 1,365.00 | 1,300.80 | 1,340.00 | 170.13 | 24,579 |
| 2022-01-28 | 1,340.00 | 1,358.00 | 1,340.00 | 1,340.00 | 170.13 | 24,521 |
| 2022-01-27 | 1,340.00 | 1,370.00 | 1,300.00 | 1,300.00 | 165.05 | 49,907 |
| 2022-01-26 | 1,340.00 | 1,379.20 | 1,306.04 | 1,340.00 | 170.13 | 25,221 |
| 2022-01-25 | 1,340.00 | 1,365.00 | 1,300.80 | 1,340.00 | 170.13 | 19,693 |
| 2022-01-24 | 1,395.00 | 1,397.00 | 1,340.00 | 1,340.00 | 170.13 | 53,936 |
| 2022-01-21 | 1,395.00 | 1,395.00 | 1,365.00 | 1,395.00 | 177.11 | 52,843 |
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.