GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 103.50 | 106.00 | 103.00 | 105.00 | 102.62 | 1,639,127 |
| 2025-11-10 | 103.00 | 105.00 | 100.00 | 102.00 | 99.690 | 2,492,596 |
| 2025-11-07 | 105.50 | 107.00 | 101.00 | 102.50 | 100.18 | 2,188,601 |
| 2025-11-06 | 109.50 | 111.00 | 104.50 | 105.00 | 102.62 | 4,141,871 |
| 2025-11-05 | 105.50 | 109.00 | 104.50 | 108.00 | 105.55 | 1,468,559 |
| 2025-11-04 | 104.50 | 106.50 | 104.00 | 105.50 | 103.11 | 2,657,452 |
| 2025-11-03 | 107.00 | 110.50 | 104.60 | 106.50 | 104.09 | 1,584,109 |
| 2025-10-31 | 107.50 | 110.50 | 105.50 | 109.00 | 106.53 | 3,839,019 |
| 2025-10-30 | 108.50 | 111.00 | 107.50 | 107.50 | 105.06 | 5,111,790 |
| 2025-10-29 | 113.00 | 115.50 | 108.88 | 109.50 | 107.02 | 3,568,221 |
| 2025-10-28 | 112.50 | 115.00 | 111.00 | 114.00 | 111.42 | 2,034,700 |
| 2025-10-27 | 115.50 | 119.00 | 112.00 | 112.50 | 109.95 | 3,692,981 |
← NewerPage 5 of 5 · 252 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.