GlobalData PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	112.00	112.00	102.60	102.60	102.08	2,017,614
2026-05-05	110.00	112.00	107.60	110.80	110.24	1,939,387
2026-05-01	109.40	111.60	107.20	109.20	108.65	2,276,069
2026-04-30	112.00	113.40	108.20	108.40	107.85	1,717,225
2026-04-29	107.00	111.80	104.40	110.80	110.24	2,165,499
2026-04-28	107.00	108.00	103.20	106.60	106.06	1,658,082
2026-04-27	105.00	107.00	101.20	105.00	104.47	1,726,058
2026-04-24	103.00	105.00	103.00	103.20	102.68	1,282,037
2026-04-23	101.20	104.80	98.600	104.40	103.87	3,033,492
2026-04-22	99.000	102.00	98.000	100.80	100.29	4,055,915
2026-04-21	93.500	102.00	93.000	98.600	98.103	3,389,861
2026-04-20	93.200	95.100	91.900	93.300	92.830	651,359
2026-04-17	92.000	95.500	90.500	95.000	94.521	2,186,108
2026-04-16	88.100	91.800	86.100	91.700	91.238	1,129,208
2026-04-15	87.000	89.400	85.700	86.500	86.064	848,823
2026-04-14	82.800	86.600	81.800	85.500	85.069	1,226,705
2026-04-13	82.900	83.300	80.200	82.000	81.587	333,666
2026-04-10	80.400	83.000	80.000	81.400	80.990	496,102
2026-04-09	81.500	81.500	78.000	79.000	78.602	656,187
2026-04-08	80.100	82.700	78.000	80.000	79.597	1,754,388
2026-04-07	78.000	78.300	75.600	77.000	76.612	849,596
2026-04-02	72.600	77.400	70.800	76.600	76.214	1,248,610
2026-04-01	73.400	74.000	70.800	72.200	71.836	1,087,026
2026-03-31	67.200	73.400	65.200	72.200	71.836	2,501,430
2026-03-30	64.000	66.200	60.600	66.000	65.667	849,453
2026-03-27	67.000	68.000	63.400	63.600	63.279	759,228
2026-03-26	67.000	67.200	65.800	66.800	66.463	511,305
2026-03-25	67.400	69.000	67.000	67.800	66.264	564,666
2026-03-24	68.200	69.600	66.600	67.200	65.678	604,779
2026-03-23	67.600	69.400	64.339	67.800	66.264	1,331,551
2026-03-20	69.200	70.800	66.360	66.400	64.896	1,276,939
2026-03-19	67.200	69.200	65.200	68.400	66.851	2,767,697
2026-03-18	67.600	70.000	67.400	67.400	65.873	598,430
2026-03-17	69.400	71.000	67.400	68.800	67.242	578,293
2026-03-16	70.000	72.000	68.600	69.600	68.023	613,122
2026-03-13	70.400	71.800	68.800	70.800	69.196	720,304
2026-03-12	73.800	74.600	70.400	71.000	69.392	859,031
2026-03-11	75.000	75.600	73.800	73.800	72.128	1,105,183
2026-03-10	78.800	80.600	74.400	75.200	73.497	1,487,007
2026-03-09	78.000	80.600	76.800	78.000	76.233	1,661,070
2026-03-06	78.800	83.200	78.200	79.200	77.406	2,671,307
2026-03-05	74.600	80.000	74.600	78.800	77.015	1,573,258
2026-03-04	77.800	78.400	74.000	74.200	72.519	3,376,973
2026-03-03	83.600	84.600	77.400	77.400	75.647	2,133,783
2026-03-02	83.800	87.000	82.800	84.400	82.488	3,125,026
2026-02-27	82.000	86.400	79.400	84.400	82.488	3,727,890
2026-02-26	81.000	83.000	80.290	81.600	79.752	4,942,885
2026-02-25	77.000	82.200	74.600	82.000	80.143	4,683,134
2026-02-24	81.000	82.000	76.000	76.000	74.279	2,353,691
2026-02-23	86.400	86.400	81.280	82.000	80.143	1,561,654
2026-02-20	85.600	86.200	83.800	84.800	82.879	4,714,898
2026-02-19	84.000	85.000	82.000	84.200	82.293	2,179,000
2026-02-18	86.400	86.400	81.600	83.600	81.706	4,925,188
2026-02-17	86.800	86.800	83.600	84.800	82.879	1,161,911
2026-02-16	87.000	88.800	84.400	85.200	83.270	1,502,196
2026-02-13	86.800	88.800	86.600	87.200	85.225	1,116,002
2026-02-12	90.600	92.200	86.624	87.600	85.616	2,220,323
2026-02-11	94.000	96.000	89.600	91.000	88.939	1,375,050
2026-02-10	94.000	96.200	93.400	95.800	93.630	2,727,056
2026-02-09	93.000	97.200	93.000	94.800	92.653	2,748,318

← NewerPage 3 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.