GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 131.00 | 134.50 | 129.00 | 131.50 | 128.23 | 2,999,985 |
| 2025-08-15 | 133.00 | 135.50 | 131.00 | 131.00 | 127.74 | 320,261 |
| 2025-08-14 | 133.00 | 134.50 | 131.00 | 133.00 | 129.69 | 1,468,921 |
| 2025-08-13 | 129.50 | 133.00 | 128.00 | 131.50 | 128.23 | 1,189,942 |
| 2025-08-12 | 133.00 | 135.50 | 128.50 | 130.00 | 126.77 | 1,031,540 |
| 2025-08-11 | 135.00 | 137.50 | 133.00 | 133.00 | 129.69 | 1,515,168 |
| 2025-08-08 | 139.50 | 140.00 | 135.00 | 136.50 | 133.10 | 1,708,666 |
| 2025-08-07 | 142.50 | 142.50 | 137.50 | 138.50 | 135.06 | 1,582,425 |
| 2025-08-06 | 143.50 | 144.00 | 138.50 | 140.00 | 136.52 | 2,855,795 |
| 2025-08-05 | 143.00 | 147.34 | 138.50 | 142.50 | 138.96 | 1,752,513 |
| 2025-08-04 | 141.00 | 144.50 | 140.00 | 142.50 | 138.96 | 386,058 |
| 2025-08-01 | 140.00 | 143.00 | 138.00 | 142.00 | 138.47 | 1,602,864 |
| 2025-07-31 | 140.00 | 144.50 | 139.00 | 141.50 | 137.98 | 731,463 |
| 2025-07-30 | 145.00 | 146.50 | 142.00 | 142.00 | 138.47 | 2,286,639 |
| 2025-07-29 | 145.50 | 146.00 | 142.50 | 145.00 | 141.39 | 821,100 |
| 2025-07-28 | 145.00 | 147.00 | 143.00 | 144.50 | 140.91 | 3,179,019 |
| 2025-07-25 | 142.50 | 145.00 | 141.00 | 144.50 | 140.91 | 685,100 |
| 2025-07-24 | 140.00 | 142.90 | 137.00 | 141.50 | 137.98 | 1,167,175 |
| 2025-07-23 | 137.50 | 141.00 | 137.00 | 139.50 | 136.03 | 1,786,317 |
| 2025-07-22 | 139.00 | 139.50 | 136.00 | 137.00 | 133.59 | 1,635,110 |
| 2025-07-21 | 139.00 | 141.00 | 138.00 | 139.50 | 136.03 | 1,113,941 |
| 2025-07-18 | 136.00 | 140.50 | 135.50 | 140.00 | 136.52 | 1,123,487 |
| 2025-07-17 | 141.00 | 144.00 | 135.50 | 136.00 | 132.62 | 1,737,176 |
| 2025-07-16 | 145.00 | 145.50 | 143.00 | 143.50 | 139.93 | 2,515,378 |
| 2025-07-15 | 144.00 | 146.50 | 137.00 | 146.00 | 142.37 | 1,909,316 |
| 2025-07-14 | 140.00 | 147.00 | 140.00 | 146.50 | 142.86 | 1,043,499 |
| 2025-07-11 | 138.50 | 142.00 | 137.50 | 140.00 | 136.52 | 4,609,068 |
| 2025-07-10 | 140.00 | 143.50 | 138.50 | 139.00 | 135.54 | 1,885,004 |
| 2025-07-09 | 139.00 | 143.00 | 139.00 | 140.00 | 136.52 | 5,628,823 |
| 2025-07-08 | 142.00 | 145.00 | 139.50 | 140.00 | 136.52 | 1,758,616 |
| 2025-07-07 | 142.00 | 144.00 | 140.49 | 142.50 | 138.96 | 1,838,675 |
| 2025-07-04 | 144.00 | 146.50 | 142.00 | 142.00 | 138.47 | 895,104 |
| 2025-07-03 | 144.50 | 144.50 | 142.00 | 144.00 | 140.42 | 3,571,457 |
| 2025-07-02 | 145.00 | 147.00 | 140.00 | 142.00 | 138.47 | 748,736 |
| 2025-07-01 | 146.00 | 150.00 | 145.00 | 145.50 | 141.88 | 1,460,790 |
| 2025-06-30 | 152.00 | 152.00 | 147.50 | 147.50 | 143.83 | 661,312 |
| 2025-06-27 | 144.50 | 151.50 | 144.50 | 151.00 | 147.24 | 463,332 |
| 2025-06-26 | 146.00 | 149.00 | 145.00 | 147.00 | 143.34 | 2,684,228 |
| 2025-06-25 | 146.00 | 149.00 | 144.00 | 145.00 | 141.39 | 810,887 |
| 2025-06-24 | 147.00 | 149.00 | 145.50 | 146.00 | 142.37 | 1,271,387 |
| 2025-06-23 | 146.50 | 149.50 | 145.00 | 146.00 | 142.37 | 713,166 |
| 2025-06-20 | 148.50 | 150.50 | 146.50 | 146.50 | 142.86 | 1,763,191 |
| 2025-06-19 | 148.50 | 149.50 | 147.00 | 148.00 | 144.32 | 390,186 |
| 2025-06-18 | 149.50 | 150.00 | 147.50 | 149.50 | 145.78 | 584,461 |
| 2025-06-17 | 147.00 | 150.00 | 145.00 | 148.50 | 144.81 | 3,004,817 |
| 2025-06-16 | 146.00 | 149.28 | 144.50 | 147.50 | 143.83 | 1,382,955 |
| 2025-06-13 | 152.50 | 157.50 | 146.00 | 146.00 | 142.37 | 2,611,107 |
| 2025-06-12 | 156.50 | 157.83 | 152.50 | 154.50 | 150.66 | 6,971,468 |
| 2025-06-11 | 148.00 | 156.00 | 143.00 | 155.00 | 151.14 | 18,764,600 |
| 2025-06-10 | 172.00 | 176.50 | 170.18 | 172.50 | 168.21 | 5,227,574 |
| 2025-06-09 | 173.00 | 176.50 | 170.52 | 172.00 | 167.72 | 2,828,902 |
| 2025-06-06 | 172.00 | 174.00 | 170.00 | 172.00 | 167.72 | 3,647,357 |
| 2025-06-05 | 175.00 | 178.00 | 171.34 | 172.00 | 167.72 | 756,176 |
| 2025-06-04 | 175.00 | 178.00 | 174.00 | 174.00 | 169.67 | 726,769 |
| 2025-06-03 | 177.50 | 180.00 | 174.00 | 175.00 | 170.65 | 1,049,734 |
| 2025-06-02 | 178.50 | 180.00 | 175.50 | 178.50 | 174.06 | 385,012 |
| 2025-05-30 | 180.00 | 184.00 | 176.00 | 179.00 | 174.55 | 2,396,458 |
| 2025-05-29 | 181.50 | 185.00 | 180.00 | 181.00 | 176.50 | 2,253,808 |
| 2025-05-28 | 183.00 | 186.00 | 179.00 | 185.00 | 180.40 | 3,220,278 |
| 2025-05-27 | 187.50 | 190.50 | 186.00 | 188.00 | 183.32 | 1,116,634 |
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.