GlobalData PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	94.800	95.600	92.785	94.200	92.066	1,306,977
2026-02-05	93.400	95.400	93.000	94.400	92.262	1,908,258
2026-02-04	95.000	97.200	93.000	93.800	91.675	6,268,110
2026-02-03	105.00	106.00	95.000	95.600	93.435	7,185,582
2026-02-02	108.00	108.00	104.00	105.50	103.11	2,113,206
2026-01-30	108.50	108.50	105.30	106.00	103.60	1,174,929
2026-01-29	109.00	111.00	106.50	106.50	104.09	2,460,846
2026-01-28	112.00	112.50	109.00	109.00	106.53	2,504,673
2026-01-27	115.00	117.50	111.00	112.00	109.46	1,639,321
2026-01-26	117.00	119.00	115.00	115.00	112.40	2,413,645
2026-01-23	122.50	123.00	116.00	116.50	113.86	3,793,559
2026-01-22	117.50	123.00	117.50	120.50	117.77	1,764,135
2026-01-21	117.00	120.50	115.00	119.50	116.79	1,582,782
2026-01-20	117.50	119.00	115.50	117.50	114.84	1,780,392
2026-01-19	118.50	120.50	117.38	117.50	114.84	750,346
2026-01-16	118.00	121.00	117.00	120.00	117.28	1,607,961
2026-01-15	114.50	118.50	114.50	118.00	115.33	2,718,874
2026-01-14	116.00	118.75	111.50	114.50	111.91	4,708,032
2026-01-13	120.50	123.50	118.00	118.00	115.33	1,254,549
2026-01-12	123.00	126.00	120.50	121.00	118.26	1,872,016
2026-01-09	119.50	125.00	119.50	123.00	120.21	1,430,119
2026-01-08	119.00	122.00	118.40	120.50	117.77	1,218,959
2026-01-07	119.50	121.50	117.50	121.00	118.26	2,260,519
2026-01-06	116.00	120.00	116.00	120.00	117.28	1,535,608
2026-01-05	116.00	118.00	114.00	118.00	115.33	1,756,290
2026-01-02	111.00	116.50	109.50	115.50	112.88	635,351
2025-12-31	109.50	111.00	109.00	110.50	108.00	238,575
2025-12-30	112.00	112.00	109.00	111.00	108.49	317,917
2025-12-29	111.00	112.50	108.50	110.00	107.51	323,739
2025-12-24	108.50	111.00	108.50	109.00	106.53	51,069
2025-12-23	110.50	112.00	109.00	109.50	107.02	252,812
2025-12-22	107.00	110.00	107.00	109.00	106.53	458,061
2025-12-19	110.50	110.50	107.00	107.50	105.06	2,523,056
2025-12-18	107.50	110.00	106.00	108.50	106.04	3,313,785
2025-12-17	108.50	110.50	104.50	106.50	104.09	1,780,650
2025-12-16	111.00	111.50	106.50	107.00	104.58	880,718
2025-12-15	108.00	112.50	108.00	109.00	106.53	1,099,368
2025-12-12	111.00	111.92	107.50	109.50	107.02	540,311
2025-12-11	110.00	111.95	108.00	109.50	107.02	1,594,361
2025-12-10	109.50	110.00	107.00	109.00	106.53	893,466
2025-12-09	107.50	110.00	106.22	108.00	105.55	639,466
2025-12-08	110.00	110.00	106.50	107.00	104.58	548,415
2025-12-05	107.00	110.00	106.50	108.50	106.04	464,657
2025-12-04	107.50	109.00	105.00	107.50	105.06	546,829
2025-12-03	111.00	113.50	106.00	106.00	103.60	1,171,439
2025-12-02	119.00	119.00	110.50	111.50	108.97	4,636,119
2025-12-01	117.00	119.00	116.50	117.50	114.84	3,893,384
2025-11-28	117.00	120.50	117.00	117.50	114.84	1,384,626
2025-11-27	117.50	119.50	116.50	117.50	114.84	859,216
2025-11-26	120.00	121.00	116.50	119.50	116.79	3,168,956
2025-11-25	112.00	120.00	111.00	119.50	116.79	5,860,178
2025-11-24	102.00	112.50	101.00	111.50	108.97	8,094,046
2025-11-21	98.000	100.50	96.800	99.800	97.539	11,484,890
2025-11-20	100.50	102.00	98.794	99.000	96.758	1,386,185
2025-11-19	99.000	103.00	99.000	100.00	97.735	2,626,091
2025-11-18	102.00	104.00	99.000	99.600	97.344	1,891,092
2025-11-17	103.00	104.00	102.00	103.00	100.67	1,320,406
2025-11-14	102.50	104.50	100.50	103.00	100.67	2,817,102
2025-11-13	102.50	103.50	102.00	103.00	100.67	1,658,213
2025-11-12	105.00	105.50	102.00	102.50	100.18	1,639,682

← NewerPage 4 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.