GlobalData PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	65.000	67.100	63.400	64.400	64.400	498,615
2026-10-22	67.000	67.600	65.100	66.300	66.300	289,141
2026-10-21	63.800	67.000	63.700	66.300	66.300	1,417,663
2026-10-20	65.800	67.600	62.400	65.000	65.000	950,719
2026-10-19	65.700	67.200	64.200	65.000	65.000	473,366
2026-10-16	65.000	67.500	64.775	67.000	67.000	1,468,762
2026-10-15	62.700	64.900	61.300	64.900	64.900	2,029,661
2026-10-14	62.900	63.000	61.300	62.000	62.000	418,589
2026-10-13	64.000	64.000	61.100	62.400	62.400	660,236
2026-10-12	60.200	63.400	58.900	63.100	63.100	2,196,169
2026-10-09	60.100	61.216	59.300	59.300	59.300	1,169,473
2026-10-08	61.200	61.200	59.000	59.000	59.000	426,962
2026-10-07	59.000	60.500	59.000	60.100	60.100	270,716
2026-10-06	59.000	60.900	59.000	59.800	59.800	1,036,541
2026-10-05	59.400	60.600	59.000	59.700	59.700	1,388,381
2026-10-02	59.900	61.400	59.000	59.300	59.300	1,401,432
2026-10-01	58.600	60.700	57.900	60.100	60.100	2,721,810
2026-09-30	58.300	59.100	53.900	58.800	58.800	3,877,240
2026-09-29	58.000	59.300	57.300	57.600	57.600	2,497,013
2026-09-28	58.000	59.600	57.860	58.700	58.700	1,469,044
2026-09-25	58.700	59.600	58.000	58.000	58.000	1,429,212
2026-09-24	60.600	60.600	57.500	57.600	57.600	2,745,225
2026-09-23	59.800	60.900	59.000	59.500	59.200	970,237
2026-09-22	59.500	60.900	59.200	60.000	59.698	4,068,317
2026-09-21	60.300	60.700	59.300	59.300	59.001	876,537
2026-09-18	58.700	61.000	58.000	59.900	59.598	3,351,662
2026-09-17	58.500	59.600	57.700	58.800	58.504	2,485,706
2026-09-16	56.400	58.500	55.800	57.400	57.111	5,581,136
2026-09-15	59.000	59.000	55.600	56.100	55.817	7,555,571
2026-09-14	66.000	66.600	52.607	58.200	57.907	16,944,588
2026-09-11	69.900	71.600	67.700	71.600	71.239	2,205,329
2026-09-10	69.800	70.200	68.300	69.600	69.249	1,226,541
2026-09-09	71.200	72.300	68.500	68.500	68.155	1,113,774
2026-09-08	73.000	73.000	70.100	70.900	70.543	897,003
2026-09-07	74.200	75.000	71.400	72.200	71.836	1,113,281
2026-09-04	78.400	78.500	73.200	74.100	73.726	1,714,697
2026-09-03	78.000	78.000	76.000	77.900	77.507	681,456
2026-09-02	78.400	79.300	74.682	76.500	76.114	1,110,818
2026-09-01	84.600	84.600	76.900	77.200	76.811	1,219,791
2026-08-28	85.800	85.800	82.700	84.000	83.577	9,399,653
2026-08-27	82.400	84.900	82.400	84.300	83.875	398,098
2026-08-26	84.500	85.900	82.600	84.000	83.577	1,400,522
2026-08-25	84.200	85.000	81.382	82.900	82.482	577,356
2026-08-24	84.400	86.000	84.000	84.200	83.776	646,800
2026-08-21	84.300	84.600	82.100	84.300	83.875	1,448,945
2026-08-20	84.000	86.000	82.700	83.400	82.980	1,366,945
2026-08-19	82.100	86.500	82.100	85.000	84.571	2,285,587
2026-08-18	82.500	85.300	82.500	83.700	83.278	1,341,270
2026-08-17	85.200	85.200	83.100	84.000	83.577	1,141,840
2026-08-14	83.900	84.900	82.200	83.600	83.179	1,465,125
2026-08-13	86.500	87.328	82.500	82.500	82.084	1,656,716
2026-08-12	87.400	87.400	85.000	86.900	86.462	18,859,049
2026-08-11	85.000	87.300	84.100	85.900	85.467	833,250
2026-08-10	86.500	87.300	84.300	85.800	85.367	590,539
2026-08-07	85.600	87.000	84.400	86.800	86.362	522,520
2026-08-06	81.700	86.700	81.700	84.000	83.577	817,661
2026-08-05	83.500	84.700	81.300	83.300	82.880	1,670,188
2026-08-04	79.500	83.888	79.500	82.900	82.482	1,630,401
2026-08-03	80.800	82.128	78.200	81.000	80.592	1,392,867
2026-07-31	79.700	80.900	79.004	79.300	78.900	645,162

Page 1 of 5 · 253 trading daysOlder →

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.