GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 174.57 | 1,379 |
| 2021-10-22 | 1,370.00 | 1,378.00 | 1,350.00 | 1,375.00 | 174.57 | 84,736 |
| 2021-10-21 | 1,385.00 | 1,385.00 | 1,350.00 | 1,385.00 | 175.84 | 21,771 |
| 2021-10-20 | 1,390.00 | 1,394.00 | 1,350.80 | 1,390.00 | 176.48 | 15,421 |
| 2021-10-19 | 1,390.00 | 1,395.00 | 1,350.00 | 1,390.00 | 176.48 | 5,286 |
| 2021-10-18 | 1,400.00 | 1,400.00 | 1,356.00 | 1,390.00 | 176.48 | 35,471 |
| 2021-10-15 | 1,405.00 | 1,405.00 | 1,350.00 | 1,400.00 | 177.75 | 19,107 |
| 2021-10-14 | 1,412.50 | 1,450.00 | 1,375.00 | 1,412.50 | 179.33 | 68,357 |
← NewerPage 22 of 22 · 1,268 trading days
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.