GlobalData PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 202.00 | 203.00 | 201.00 | 202.00 | 195.71 | 538,302 |
| 2024-11-27 | 201.50 | 203.00 | 201.00 | 203.00 | 196.68 | 738,048 |
| 2024-11-26 | 204.50 | 207.00 | 200.00 | 202.00 | 195.71 | 601,594 |
| 2024-11-25 | 204.50 | 207.00 | 202.65 | 204.00 | 197.65 | 964,878 |
| 2024-11-22 | 206.50 | 208.00 | 202.00 | 206.00 | 199.58 | 451,264 |
| 2024-11-21 | 206.50 | 207.00 | 206.00 | 207.00 | 200.55 | 374,194 |
| 2024-11-20 | 206.50 | 207.00 | 206.00 | 207.00 | 200.55 | 1,040,615 |
| 2024-11-19 | 206.50 | 207.00 | 206.00 | 206.00 | 199.58 | 402,706 |
| 2024-11-18 | 206.50 | 217.00 | 206.00 | 217.00 | 210.24 | 2,309,450 |
| 2024-11-15 | 206.50 | 207.00 | 205.05 | 207.00 | 200.55 | 457,766 |
| 2024-11-14 | 206.50 | 208.00 | 205.00 | 206.00 | 199.58 | 457,462 |
| 2024-11-13 | 201.50 | 207.80 | 200.00 | 207.00 | 200.55 | 764,783 |
| 2024-11-12 | 201.50 | 203.00 | 200.00 | 202.00 | 195.71 | 174,291 |
| 2024-11-11 | 201.50 | 204.00 | 200.25 | 204.00 | 197.65 | 798,853 |
| 2024-11-08 | 201.00 | 204.00 | 199.00 | 201.50 | 195.22 | 895,975 |
| 2024-11-07 | 196.50 | 202.00 | 195.00 | 202.00 | 195.71 | 442,362 |
| 2024-11-06 | 197.50 | 200.00 | 195.00 | 200.00 | 193.77 | 1,863,646 |
| 2024-11-05 | 200.00 | 203.00 | 195.00 | 198.00 | 191.83 | 213,050 |
| 2024-11-04 | 201.50 | 203.00 | 198.00 | 199.00 | 192.80 | 871,274 |
| 2024-11-01 | 202.00 | 204.00 | 200.00 | 202.00 | 195.71 | 1,003,796 |
| 2024-10-31 | 206.50 | 208.00 | 200.00 | 203.00 | 196.68 | 3,553,416 |
| 2024-10-30 | 197.50 | 210.00 | 197.00 | 203.00 | 196.68 | 3,259,561 |
| 2024-10-29 | 196.00 | 199.90 | 195.00 | 197.00 | 190.86 | 682,022 |
| 2024-10-28 | 189.50 | 197.00 | 188.00 | 196.00 | 189.90 | 950,629 |
| 2024-10-25 | 189.50 | 192.00 | 187.00 | 191.00 | 185.05 | 690,857 |
| 2024-10-24 | 183.00 | 191.92 | 183.00 | 189.00 | 183.11 | 475,435 |
| 2024-10-23 | 180.00 | 183.85 | 178.08 | 183.00 | 177.30 | 2,397,841 |
| 2024-10-22 | 173.00 | 182.00 | 172.10 | 180.00 | 174.39 | 1,854,889 |
| 2024-10-21 | 174.00 | 177.00 | 173.00 | 173.00 | 167.61 | 2,058,987 |
| 2024-10-18 | 191.00 | 192.00 | 173.00 | 174.00 | 168.58 | 11,665,330 |
| 2024-10-17 | 193.50 | 193.50 | 190.00 | 191.00 | 185.05 | 531,075 |
| 2024-10-16 | 198.00 | 200.00 | 192.00 | 193.50 | 187.47 | 506,870 |
| 2024-10-15 | 198.50 | 200.00 | 196.00 | 196.00 | 189.90 | 503,739 |
| 2024-10-14 | 198.50 | 199.94 | 197.00 | 198.50 | 192.32 | 320,387 |
| 2024-10-11 | 198.50 | 198.50 | 197.00 | 198.50 | 192.32 | 312,406 |
| 2024-10-10 | 199.00 | 200.00 | 197.00 | 198.50 | 192.32 | 355,384 |
| 2024-10-09 | 200.50 | 202.00 | 198.00 | 200.50 | 194.26 | 257,250 |
| 2024-10-08 | 200.50 | 203.00 | 198.00 | 198.00 | 191.83 | 377,964 |
| 2024-10-07 | 204.50 | 205.00 | 198.00 | 200.50 | 194.26 | 360,616 |
| 2024-10-04 | 205.00 | 208.00 | 200.00 | 200.00 | 193.77 | 375,336 |
| 2024-10-03 | 205.00 | 205.81 | 202.00 | 203.00 | 196.68 | 498,475 |
| 2024-10-02 | 204.00 | 206.00 | 202.00 | 202.00 | 195.71 | 295,892 |
| 2024-10-01 | 205.00 | 206.00 | 203.38 | 204.00 | 197.65 | 210,400 |
| 2024-09-30 | 207.00 | 209.00 | 203.38 | 207.00 | 200.55 | 241,235 |
| 2024-09-27 | 207.00 | 209.00 | 205.00 | 206.00 | 199.58 | 981,861 |
| 2024-09-26 | 207.00 | 209.00 | 205.50 | 207.00 | 200.55 | 526,135 |
| 2024-09-25 | 208.00 | 209.00 | 205.00 | 207.00 | 200.55 | 404,936 |
| 2024-09-24 | 208.50 | 210.00 | 207.00 | 207.00 | 200.55 | 423,384 |
| 2024-09-23 | 208.50 | 210.00 | 207.00 | 208.00 | 201.52 | 674,717 |
| 2024-09-20 | 208.50 | 210.00 | 207.00 | 207.00 | 200.55 | 669,914 |
| 2024-09-19 | 208.50 | 208.50 | 207.00 | 207.00 | 200.55 | 353,127 |
| 2024-09-18 | 208.50 | 210.00 | 207.00 | 207.00 | 200.55 | 175,968 |
| 2024-09-17 | 209.50 | 209.80 | 207.00 | 208.00 | 201.52 | 926,201 |
| 2024-09-16 | 209.50 | 210.00 | 208.50 | 209.00 | 202.49 | 510,681 |
| 2024-09-13 | 210.50 | 211.00 | 209.00 | 209.00 | 202.49 | 231,463 |
| 2024-09-12 | 210.50 | 211.00 | 209.00 | 209.00 | 202.49 | 736,784 |
| 2024-09-11 | 210.50 | 212.00 | 209.00 | 210.50 | 203.94 | 77,325 |
| 2024-09-10 | 210.50 | 212.00 | 209.00 | 209.00 | 202.49 | 412,697 |
| 2024-09-09 | 210.00 | 212.00 | 208.40 | 209.00 | 202.49 | 408,890 |
| 2024-09-06 | 218.00 | 218.00 | 208.00 | 210.00 | 203.46 | 376,692 |
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.