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 |
| 2025-10-24 | 113.00 | 117.00 | 112.00 | 117.00 | 114.35 | 2,252,189 |
| 2025-10-23 | 118.50 | 119.00 | 112.00 | 113.00 | 110.44 | 3,149,265 |
| 2025-10-22 | 112.50 | 120.00 | 110.60 | 119.50 | 116.79 | 6,218,194 |
| 2025-10-21 | 117.00 | 117.00 | 112.00 | 113.00 | 110.44 | 2,670,377 |
| 2025-10-20 | 114.50 | 118.00 | 107.00 | 116.00 | 113.37 | 5,160,016 |
| 2025-10-17 | 120.00 | 123.50 | 119.00 | 120.50 | 117.77 | 1,711,471 |
| 2025-10-16 | 122.50 | 124.00 | 119.00 | 122.00 | 119.24 | 6,513,879 |
| 2025-10-15 | 120.00 | 123.50 | 118.00 | 121.50 | 118.75 | 3,663,222 |
| 2025-10-14 | 125.00 | 127.00 | 118.00 | 118.50 | 115.82 | 1,169,238 |
| 2025-10-13 | 124.50 | 127.50 | 123.00 | 124.50 | 121.68 | 574,846 |
| 2025-10-10 | 129.00 | 129.50 | 122.00 | 122.50 | 119.73 | 572,153 |
| 2025-10-09 | 128.00 | 130.00 | 126.00 | 127.00 | 124.12 | 524,773 |
| 2025-10-08 | 131.50 | 131.50 | 127.00 | 128.00 | 125.10 | 3,177,861 |
| 2025-10-07 | 127.00 | 131.50 | 126.50 | 129.00 | 126.08 | 886,422 |
| 2025-10-06 | 131.00 | 134.00 | 127.50 | 127.50 | 124.61 | 815,671 |
| 2025-10-03 | 134.50 | 135.50 | 129.00 | 131.50 | 128.52 | 1,252,950 |
| 2025-10-02 | 128.50 | 133.50 | 126.50 | 133.50 | 130.48 | 950,435 |
| 2025-10-01 | 122.50 | 130.50 | 122.50 | 128.50 | 125.59 | 2,880,269 |
| 2025-09-30 | 124.00 | 126.50 | 120.50 | 123.50 | 120.70 | 1,888,438 |
| 2025-09-29 | 129.00 | 129.50 | 124.50 | 124.50 | 121.68 | 2,635,412 |
| 2025-09-26 | 126.00 | 130.00 | 124.00 | 127.00 | 124.12 | 1,586,688 |
| 2025-09-25 | 135.00 | 135.50 | 127.00 | 128.00 | 125.10 | 1,559,078 |
| 2025-09-24 | 131.00 | 135.00 | 131.00 | 134.50 | 131.45 | 1,451,186 |
| 2025-09-23 | 131.00 | 137.00 | 131.00 | 132.50 | 129.50 | 2,231,986 |
| 2025-09-22 | 140.50 | 141.50 | 132.00 | 132.00 | 129.01 | 1,610,120 |
| 2025-09-19 | 145.50 | 146.00 | 138.00 | 138.00 | 134.87 | 4,219,453 |
| 2025-09-18 | 150.00 | 150.50 | 145.50 | 145.50 | 142.20 | 2,160,194 |
| 2025-09-17 | 150.50 | 153.00 | 150.00 | 150.00 | 146.60 | 1,105,196 |
| 2025-09-16 | 151.00 | 152.50 | 150.00 | 150.00 | 146.60 | 1,760,775 |
| 2025-09-15 | 150.00 | 153.50 | 149.50 | 150.00 | 146.60 | 1,697,017 |
| 2025-09-12 | 150.50 | 154.00 | 150.00 | 151.50 | 148.07 | 2,065,007 |
| 2025-09-11 | 143.50 | 152.00 | 143.50 | 150.50 | 147.09 | 2,592,418 |
| 2025-09-10 | 145.00 | 150.00 | 142.00 | 146.00 | 142.69 | 21,640,811 |
| 2025-09-09 | 134.00 | 147.50 | 134.00 | 145.50 | 142.20 | 2,406,423 |
| 2025-09-08 | 138.00 | 139.50 | 130.38 | 135.50 | 132.43 | 1,032,766 |
| 2025-09-05 | 133.00 | 140.00 | 132.50 | 137.50 | 134.39 | 703,846 |
| 2025-09-04 | 132.50 | 134.80 | 130.00 | 133.50 | 130.48 | 580,435 |
| 2025-09-03 | 130.50 | 133.50 | 130.50 | 132.00 | 128.72 | 401,744 |
| 2025-09-02 | 135.50 | 137.50 | 130.00 | 130.50 | 127.25 | 971,002 |
| 2025-09-01 | 135.50 | 138.45 | 132.00 | 137.00 | 133.59 | 410,823 |
| 2025-08-29 | 136.00 | 136.50 | 132.00 | 134.00 | 130.67 | 650,200 |
| 2025-08-28 | 130.50 | 133.50 | 130.50 | 133.50 | 130.18 | 554,696 |
| 2025-08-27 | 132.50 | 136.00 | 130.50 | 130.50 | 127.25 | 442,440 |
| 2025-08-26 | 133.50 | 134.50 | 131.50 | 133.50 | 130.18 | 717,499 |
| 2025-08-22 | 128.00 | 134.00 | 128.00 | 134.00 | 130.67 | 555,800 |
| 2025-08-21 | 128.50 | 132.00 | 128.00 | 128.50 | 125.30 | 655,133 |
| 2025-08-20 | 133.50 | 133.50 | 130.00 | 130.00 | 126.77 | 1,021,984 |
| 2025-08-19 | 130.50 | 135.00 | 130.50 | 133.00 | 129.69 | 591,370 |
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.