GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,400.00 | 1,400.00 | 1,365.00 | 1,365.00 | 173.30 | 56,521 |
| 2022-01-19 | 1,425.00 | 1,425.00 | 1,391.00 | 1,425.00 | 180.92 | 11,014 |
| 2022-01-18 | 1,415.00 | 1,415.00 | 1,391.00 | 1,415.00 | 179.65 | 7,300 |
| 2022-01-17 | 1,415.00 | 1,415.00 | 1,391.00 | 1,415.00 | 179.65 | 9,836 |
| 2022-01-14 | 1,415.00 | 1,435.00 | 1,391.00 | 1,415.00 | 179.65 | 24,850 |
| 2022-01-13 | 1,425.00 | 1,425.00 | 1,375.00 | 1,375.00 | 174.57 | 16,864,857 |
| 2022-01-12 | 1,415.00 | 1,435.00 | 1,391.00 | 1,415.00 | 179.65 | 43,057 |
| 2022-01-11 | 1,415.00 | 1,425.00 | 1,385.00 | 1,415.00 | 179.65 | 41,150 |
| 2022-01-10 | 1,425.00 | 1,428.00 | 1,375.00 | 1,375.00 | 174.57 | 7,400 |
| 2022-01-07 | 1,430.00 | 1,435.00 | 1,400.00 | 1,415.00 | 179.65 | 345,907 |
| 2022-01-06 | 1,425.00 | 1,437.00 | 1,406.20 | 1,425.00 | 180.92 | 845,814 |
| 2022-01-05 | 1,425.00 | 1,437.00 | 1,400.00 | 1,425.00 | 180.92 | 13,986 |
| 2022-01-04 | 1,425.00 | 1,449.50 | 1,380.00 | 1,425.00 | 180.92 | 76,229 |
| 2021-12-31 | 1,425.00 | 1,449.50 | 1,402.00 | 1,425.00 | 180.92 | 1,193 |
| 2021-12-30 | 1,425.00 | 1,450.00 | 1,405.00 | 1,425.00 | 180.92 | 13,600 |
| 2021-12-29 | 1,415.00 | 1,449.50 | 1,396.00 | 1,425.00 | 180.92 | 18,864 |
| 2021-12-24 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 179.65 | 7,143 |
| 2021-12-23 | 1,415.00 | 1,449.30 | 1,390.00 | 1,415.00 | 179.65 | 15,314 |
| 2021-12-22 | 1,385.00 | 1,430.00 | 1,365.00 | 1,385.00 | 175.84 | 46,557 |
| 2021-12-21 | 1,385.00 | 1,398.00 | 1,365.00 | 1,385.00 | 175.84 | 28,214 |
| 2021-12-20 | 1,380.00 | 1,410.00 | 1,366.00 | 1,380.00 | 175.21 | 1,636 |
| 2021-12-17 | 1,380.00 | 1,420.00 | 1,365.00 | 1,420.00 | 180.29 | 37,493 |
| 2021-12-16 | 1,360.00 | 1,410.00 | 1,360.00 | 1,380.00 | 175.21 | 16,136 |
| 2021-12-15 | 1,360.00 | 1,410.00 | 1,345.00 | 1,360.00 | 172.67 | 140,936 |
| 2021-12-14 | 1,355.00 | 1,377.50 | 1,330.00 | 1,355.00 | 172.03 | 32,586 |
| 2021-12-13 | 1,355.00 | 1,380.00 | 1,355.00 | 1,355.00 | 172.03 | 15,500 |
| 2021-12-10 | 1,355.00 | 1,370.00 | 1,332.50 | 1,355.00 | 172.03 | 14,614 |
| 2021-12-09 | 1,350.00 | 1,355.00 | 1,330.00 | 1,355.00 | 172.03 | 4,293 |
| 2021-12-08 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 172.03 | 419,100 |
| 2021-12-07 | 1,355.00 | 1,355.00 | 1,330.00 | 1,355.00 | 172.03 | 39,107 |
| 2021-12-06 | 1,355.00 | 1,358.00 | 1,340.00 | 1,355.00 | 172.03 | 6,757 |
| 2021-12-03 | 1,355.00 | 1,390.00 | 1,330.00 | 1,390.00 | 176.48 | 51,857 |
| 2021-12-02 | 1,355.00 | 1,360.00 | 1,330.00 | 1,355.00 | 172.03 | 23,871 |
| 2021-12-01 | 1,355.00 | 1,359.00 | 1,355.00 | 1,355.00 | 172.03 | 71 |
| 2021-11-30 | 1,350.00 | 1,377.00 | 1,310.00 | 1,355.00 | 172.03 | 28,671 |
| 2021-11-29 | 1,360.00 | 1,382.00 | 1,320.52 | 1,355.00 | 172.03 | 27,621 |
| 2021-11-26 | 1,365.00 | 1,386.00 | 1,330.70 | 1,365.00 | 173.30 | 53,443 |
| 2021-11-25 | 1,365.00 | 1,399.00 | 1,330.00 | 1,365.00 | 173.30 | 40,871 |
| 2021-11-24 | 1,365.00 | 1,399.00 | 1,325.00 | 1,325.00 | 168.22 | 35,514 |
| 2021-11-23 | 1,365.00 | 1,392.00 | 1,365.00 | 1,365.00 | 173.30 | 21,929 |
| 2021-11-22 | 1,380.00 | 1,394.00 | 1,365.00 | 1,365.00 | 173.30 | 11,829 |
| 2021-11-19 | 1,380.00 | 1,394.00 | 1,360.40 | 1,380.00 | 175.21 | 27,250 |
| 2021-11-18 | 1,380.00 | 1,380.00 | 1,379.00 | 1,380.00 | 175.21 | 61,421 |
| 2021-11-17 | 1,380.00 | 1,399.60 | 1,366.00 | 1,380.00 | 175.21 | 42,721 |
| 2021-11-16 | 1,375.00 | 1,390.00 | 1,371.00 | 1,380.00 | 175.21 | 76,950 |
| 2021-11-15 | 1,370.00 | 1,400.00 | 1,365.00 | 1,375.00 | 174.57 | 53,079 |
| 2021-11-12 | 1,370.00 | 1,380.00 | 1,370.00 | 1,370.00 | 173.94 | 68,121 |
| 2021-11-11 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 173.94 | 7,757 |
| 2021-11-10 | 1,355.00 | 1,380.00 | 1,355.00 | 1,365.00 | 173.30 | 7,550 |
| 2021-11-09 | 1,344.90 | 1,370.00 | 1,344.90 | 1,355.00 | 172.03 | 11,593 |
| 2021-11-08 | 1,340.00 | 1,380.00 | 1,325.00 | 1,380.00 | 175.21 | 58,143 |
| 2021-11-05 | 1,335.00 | 1,360.00 | 1,334.00 | 1,340.00 | 170.13 | 101,464 |
| 2021-11-04 | 1,350.00 | 1,375.00 | 1,280.00 | 1,280.00 | 162.51 | 849,721 |
| 2021-11-03 | 1,350.00 | 1,375.00 | 1,320.00 | 1,350.00 | 171.40 | 147,257 |
| 2021-11-02 | 1,375.00 | 1,377.95 | 1,330.00 | 1,350.00 | 171.40 | 16,657 |
| 2021-11-01 | 1,375.00 | 1,380.00 | 1,352.00 | 1,375.00 | 174.57 | 50,664 |
| 2021-10-29 | 1,375.00 | 1,384.00 | 1,351.00 | 1,375.00 | 174.57 | 45,286 |
| 2021-10-28 | 1,375.00 | 1,375.00 | 1,350.53 | 1,375.00 | 174.57 | 26,514 |
| 2021-10-27 | 1,375.00 | 1,400.00 | 1,350.50 | 1,375.00 | 174.57 | 54,586 |
| 2021-10-26 | 1,375.00 | 1,375.00 | 1,350.50 | 1,375.00 | 174.57 | 5,307 |
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.