GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 190.00 | 194.00 | 184.00 | 189.50 | 184.79 | 1,938,120 |
| 2025-05-22 | 192.00 | 196.00 | 189.50 | 190.00 | 185.27 | 1,953,312 |
| 2025-05-21 | 192.50 | 196.50 | 190.00 | 194.00 | 189.17 | 397,795 |
| 2025-05-20 | 186.50 | 192.00 | 185.38 | 192.00 | 187.22 | 2,473,214 |
| 2025-05-19 | 190.50 | 191.50 | 185.00 | 186.50 | 181.86 | 1,294,391 |
| 2025-05-16 | 188.50 | 190.00 | 185.50 | 188.00 | 183.32 | 914,565 |
| 2025-05-15 | 186.50 | 190.00 | 186.50 | 187.50 | 182.84 | 809,596 |
| 2025-05-14 | 194.00 | 194.00 | 187.00 | 188.00 | 183.32 | 1,011,428 |
| 2025-05-13 | 190.00 | 194.50 | 189.00 | 192.50 | 187.71 | 1,176,328 |
| 2025-05-12 | 185.00 | 192.50 | 185.00 | 191.00 | 186.25 | 2,295,849 |
| 2025-05-09 | 185.50 | 191.00 | 185.50 | 188.00 | 183.32 | 837,349 |
| 2025-05-08 | 188.00 | 189.50 | 182.00 | 188.50 | 183.81 | 1,375,797 |
| 2025-05-07 | 187.00 | 189.50 | 179.50 | 185.00 | 180.40 | 4,567,357 |
| 2025-05-06 | 191.00 | 195.00 | 185.00 | 188.00 | 183.32 | 2,987,529 |
| 2025-05-02 | 191.00 | 197.00 | 188.00 | 195.00 | 190.15 | 4,780,560 |
| 2025-05-01 | 177.00 | 194.00 | 177.00 | 194.00 | 189.17 | 4,089,090 |
| 2025-04-30 | 138.50 | 185.00 | 137.00 | 177.50 | 173.09 | 15,384,990 |
| 2025-04-29 | 136.50 | 138.50 | 134.00 | 135.00 | 131.64 | 1,817,430 |
| 2025-04-28 | 140.00 | 140.00 | 136.00 | 137.00 | 133.59 | 1,656,037 |
| 2025-04-25 | 142.50 | 144.00 | 137.50 | 138.50 | 135.06 | 1,695,201 |
| 2025-04-24 | 139.50 | 144.00 | 137.00 | 144.00 | 140.42 | 4,667,237 |
| 2025-04-23 | 138.00 | 142.50 | 138.00 | 140.00 | 136.52 | 1,921,368 |
| 2025-04-22 | 139.00 | 140.50 | 136.50 | 138.00 | 134.57 | 1,719,104 |
| 2025-04-17 | 136.50 | 140.50 | 136.00 | 139.50 | 136.03 | 2,380,316 |
| 2025-04-16 | 139.00 | 143.50 | 137.00 | 138.00 | 134.57 | 1,585,100 |
| 2025-04-15 | 143.00 | 144.50 | 139.00 | 139.50 | 136.03 | 1,643,575 |
| 2025-04-14 | 135.50 | 145.50 | 135.50 | 143.00 | 139.44 | 1,485,663 |
| 2025-04-11 | 136.50 | 139.50 | 136.50 | 138.00 | 134.57 | 617,206 |
| 2025-04-10 | 139.50 | 140.00 | 133.50 | 138.00 | 134.57 | 1,537,684 |
| 2025-04-09 | 135.00 | 135.80 | 131.50 | 132.00 | 128.72 | 1,063,732 |
| 2025-04-08 | 137.00 | 139.00 | 133.50 | 137.00 | 133.59 | 1,476,354 |
| 2025-04-07 | 132.00 | 140.00 | 128.00 | 136.00 | 132.62 | 1,873,336 |
| 2025-04-04 | 145.00 | 145.00 | 133.00 | 136.00 | 132.62 | 1,579,628 |
| 2025-04-03 | 141.00 | 144.00 | 140.50 | 141.00 | 137.49 | 1,223,472 |
| 2025-04-02 | 147.50 | 148.50 | 143.00 | 144.00 | 140.42 | 1,328,836 |
| 2025-04-01 | 148.00 | 152.00 | 146.50 | 146.50 | 142.86 | 1,601,220 |
| 2025-03-31 | 148.00 | 150.50 | 145.50 | 147.50 | 143.83 | 1,403,021 |
| 2025-03-28 | 150.00 | 152.00 | 146.33 | 150.00 | 146.27 | 943,963 |
| 2025-03-27 | 148.50 | 150.00 | 146.00 | 147.00 | 143.34 | 1,900,405 |
| 2025-03-26 | 148.00 | 151.50 | 148.00 | 149.00 | 145.29 | 1,033,220 |
| 2025-03-25 | 151.00 | 154.00 | 149.00 | 149.00 | 145.29 | 1,393,658 |
| 2025-03-24 | 152.50 | 155.50 | 149.89 | 151.00 | 147.24 | 1,347,186 |
| 2025-03-21 | 155.00 | 158.50 | 152.00 | 153.00 | 149.19 | 2,269,223 |
| 2025-03-20 | 154.50 | 157.00 | 152.50 | 154.50 | 150.66 | 1,532,473 |
| 2025-03-19 | 156.50 | 158.70 | 153.50 | 155.50 | 150.66 | 1,695,584 |
| 2025-03-18 | 153.50 | 156.00 | 150.00 | 155.00 | 150.17 | 2,883,225 |
| 2025-03-17 | 158.00 | 160.00 | 153.50 | 153.50 | 148.72 | 2,119,894 |
| 2025-03-14 | 160.00 | 162.50 | 158.00 | 158.00 | 153.08 | 1,096,138 |
| 2025-03-13 | 166.50 | 166.50 | 160.00 | 161.00 | 155.99 | 1,637,630 |
| 2025-03-12 | 161.00 | 166.00 | 159.65 | 163.00 | 157.92 | 1,762,630 |
| 2025-03-11 | 163.50 | 166.50 | 155.98 | 160.00 | 155.02 | 1,982,110 |
| 2025-03-10 | 188.00 | 188.00 | 163.00 | 163.00 | 157.92 | 2,374,283 |
| 2025-03-07 | 178.50 | 183.00 | 175.50 | 183.00 | 177.30 | 2,290,120 |
| 2025-03-06 | 180.00 | 185.50 | 179.00 | 179.00 | 173.43 | 1,019,239 |
| 2025-03-05 | 183.00 | 187.50 | 180.50 | 180.50 | 174.88 | 1,112,457 |
| 2025-03-04 | 193.00 | 195.00 | 183.00 | 184.00 | 178.27 | 2,074,034 |
| 2025-03-03 | 190.00 | 195.00 | 189.00 | 193.50 | 187.47 | 1,851,223 |
| 2025-02-28 | 195.50 | 195.50 | 187.50 | 187.50 | 181.66 | 8,628,511 |
| 2025-02-27 | 199.00 | 199.00 | 192.00 | 193.50 | 187.47 | 1,118,352 |
| 2025-02-26 | 194.50 | 197.00 | 190.50 | 193.50 | 187.47 | 1,137,795 |
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.