GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 195.00 | 195.00 | 190.00 | 194.00 | 187.96 | 1,523,453 |
| 2025-02-24 | 191.50 | 194.00 | 190.00 | 191.00 | 185.05 | 725,544 |
| 2025-02-21 | 194.00 | 199.00 | 191.00 | 191.50 | 185.54 | 1,151,004 |
| 2025-02-20 | 196.00 | 200.00 | 193.00 | 193.00 | 186.99 | 974,042 |
| 2025-02-19 | 194.50 | 196.50 | 193.50 | 194.50 | 188.44 | 977,778 |
| 2025-02-18 | 197.00 | 199.00 | 194.50 | 194.50 | 188.44 | 1,563,394 |
| 2025-02-17 | 198.00 | 201.00 | 193.00 | 195.00 | 188.93 | 1,913,969 |
| 2025-02-14 | 199.00 | 199.00 | 195.00 | 195.00 | 188.93 | 945,694 |
| 2025-02-13 | 198.00 | 200.00 | 196.00 | 196.00 | 189.90 | 1,461,240 |
| 2025-02-12 | 202.00 | 209.00 | 197.50 | 197.50 | 191.35 | 2,279,663 |
| 2025-02-11 | 199.00 | 202.00 | 197.00 | 201.00 | 194.74 | 1,779,220 |
| 2025-02-10 | 204.00 | 204.00 | 197.50 | 199.50 | 193.29 | 612,265 |
| 2025-02-07 | 197.50 | 200.00 | 195.00 | 196.00 | 189.90 | 6,548,193 |
| 2025-02-06 | 197.00 | 214.00 | 194.50 | 197.50 | 191.35 | 3,403,635 |
| 2025-02-05 | 183.00 | 187.20 | 178.00 | 185.50 | 179.72 | 2,768,535 |
| 2025-02-04 | 179.00 | 184.00 | 175.50 | 182.00 | 176.33 | 711,352 |
| 2025-02-03 | 175.00 | 181.50 | 172.00 | 181.00 | 175.36 | 1,490,065 |
| 2025-01-31 | 180.00 | 180.00 | 177.40 | 178.00 | 172.46 | 788,066 |
| 2025-01-30 | 176.50 | 179.50 | 175.50 | 178.00 | 172.46 | 349,702 |
| 2025-01-29 | 177.00 | 183.50 | 176.50 | 177.50 | 171.97 | 894,984 |
| 2025-01-28 | 180.00 | 183.50 | 177.50 | 178.50 | 172.94 | 442,311 |
| 2025-01-27 | 184.00 | 184.00 | 178.00 | 180.00 | 174.39 | 669,252 |
| 2025-01-24 | 181.00 | 182.00 | 177.50 | 181.50 | 175.85 | 863,125 |
| 2025-01-23 | 177.00 | 184.00 | 177.00 | 181.50 | 175.85 | 473,353 |
| 2025-01-22 | 187.50 | 188.00 | 179.00 | 180.50 | 174.88 | 297,367 |
| 2025-01-21 | 181.00 | 188.00 | 181.00 | 182.50 | 176.82 | 234,563 |
| 2025-01-20 | 187.50 | 188.00 | 181.50 | 183.50 | 177.79 | 740,663 |
| 2025-01-17 | 187.00 | 188.00 | 181.50 | 186.00 | 180.21 | 175,925 |
| 2025-01-16 | 184.50 | 187.50 | 181.50 | 186.00 | 180.21 | 702,974 |
| 2025-01-15 | 185.00 | 185.00 | 181.00 | 184.00 | 178.27 | 495,849 |
| 2025-01-14 | 188.00 | 188.50 | 177.07 | 183.50 | 177.79 | 1,452,346 |
| 2025-01-13 | 201.00 | 201.00 | 188.00 | 189.00 | 183.11 | 365,466 |
| 2025-01-10 | 205.00 | 205.00 | 197.87 | 201.00 | 194.74 | 619,400 |
| 2025-01-09 | 203.00 | 210.00 | 201.00 | 205.00 | 198.62 | 691,334 |
| 2025-01-08 | 209.00 | 211.00 | 204.00 | 206.00 | 199.58 | 577,769 |
| 2025-01-07 | 202.00 | 210.00 | 201.00 | 208.00 | 201.52 | 1,760,388 |
| 2025-01-06 | 204.00 | 204.00 | 200.00 | 202.00 | 195.71 | 296,870 |
| 2025-01-03 | 197.00 | 204.00 | 194.50 | 203.00 | 196.68 | 608,174 |
| 2025-01-02 | 190.00 | 197.00 | 184.00 | 196.50 | 190.38 | 1,277,087 |
| 2024-12-31 | 185.00 | 190.00 | 185.00 | 189.00 | 183.11 | 503,737 |
| 2024-12-30 | 188.00 | 188.00 | 181.00 | 187.50 | 181.66 | 238,629 |
| 2024-12-27 | 188.00 | 188.00 | 182.00 | 185.00 | 179.24 | 282,141 |
| 2024-12-24 | 187.50 | 187.50 | 184.00 | 185.50 | 179.72 | 53,084 |
| 2024-12-23 | 188.00 | 188.00 | 182.50 | 187.00 | 181.18 | 339,034 |
| 2024-12-20 | 182.00 | 187.50 | 181.50 | 185.00 | 179.24 | 533,619 |
| 2024-12-19 | 185.00 | 187.50 | 184.00 | 187.50 | 181.66 | 450,151 |
| 2024-12-18 | 186.00 | 187.05 | 184.00 | 184.50 | 178.75 | 571,530 |
| 2024-12-17 | 188.00 | 188.00 | 185.00 | 186.00 | 180.21 | 699,755 |
| 2024-12-16 | 186.00 | 192.00 | 182.45 | 186.00 | 180.21 | 1,545,480 |
| 2024-12-13 | 188.50 | 190.00 | 185.50 | 188.00 | 182.14 | 487,407 |
| 2024-12-12 | 191.00 | 192.00 | 187.00 | 188.00 | 182.14 | 990,596 |
| 2024-12-11 | 189.00 | 190.00 | 187.50 | 189.00 | 183.11 | 688,674 |
| 2024-12-10 | 195.00 | 195.00 | 189.00 | 190.00 | 184.08 | 716,474 |
| 2024-12-09 | 200.00 | 200.00 | 193.02 | 194.00 | 187.96 | 530,827 |
| 2024-12-06 | 201.00 | 203.00 | 196.50 | 198.00 | 191.83 | 512,031 |
| 2024-12-05 | 202.00 | 203.00 | 200.00 | 200.00 | 193.77 | 645,553 |
| 2024-12-04 | 202.00 | 208.00 | 201.00 | 208.00 | 201.52 | 471,852 |
| 2024-12-03 | 202.00 | 203.00 | 201.00 | 203.00 | 196.68 | 434,638 |
| 2024-12-02 | 202.00 | 203.00 | 201.00 | 202.00 | 195.71 | 365,760 |
| 2024-11-29 | 202.00 | 202.20 | 201.00 | 202.00 | 195.71 | 98,974 |
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.