GlobalData Plc (AIM:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 108.50
+1.00 (0.93%)
At close: Dec 5, 2025
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 110.00 | 106.50 | 108.50 | 108.50 | 0.93% | 464,657 |
| Dec 4, 2025 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | 1.42% | 531,829 |
| Dec 3, 2025 | 111.00 | 113.50 | 106.00 | 106.00 | 106.00 | -4.93% | 1,171,439 |
| Dec 2, 2025 | 119.00 | 119.00 | 110.50 | 111.50 | 111.50 | -5.11% | 3,786,118 |
| Dec 1, 2025 | 117.00 | 119.00 | 116.50 | 117.50 | 117.50 | - | 3,623,384 |
| Nov 28, 2025 | 117.00 | 120.50 | 117.00 | 117.50 | 117.50 | - | 1,384,625 |
| Nov 27, 2025 | 117.50 | 119.50 | 116.50 | 117.50 | 117.50 | -1.67% | 859,216 |
| Nov 26, 2025 | 120.00 | 121.00 | 116.50 | 119.50 | 119.50 | - | 3,168,956 |
| Nov 25, 2025 | 112.00 | 120.00 | 111.00 | 119.50 | 119.50 | 7.17% | 5,860,178 |
| Nov 24, 2025 | 102.00 | 112.50 | 101.00 | 111.50 | 111.50 | 11.72% | 7,521,242 |
| Nov 21, 2025 | 98.00 | 100.50 | 96.80 | 99.80 | 99.80 | 0.81% | 11,484,890 |
| Nov 20, 2025 | 100.50 | 102.00 | 98.80 | 99.00 | 99.00 | -1.00% | 1,346,186 |
| Nov 19, 2025 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 0.40% | 2,626,091 |
| Nov 18, 2025 | 102.00 | 104.00 | 99.00 | 99.60 | 99.60 | -3.30% | 1,891,092 |
| Nov 17, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 1,320,406 |
| Nov 14, 2025 | 102.50 | 104.50 | 100.50 | 103.00 | 103.00 | - | 2,817,102 |
| Nov 13, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 0.49% | 1,658,213 |
| Nov 12, 2025 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -2.38% | 1,639,682 |
| Nov 11, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 2.94% | 1,639,127 |
| Nov 10, 2025 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | -0.49% | 2,492,596 |
| Nov 7, 2025 | 105.50 | 107.00 | 101.00 | 102.50 | 102.50 | -2.38% | 2,188,601 |
| Nov 6, 2025 | 109.50 | 111.00 | 104.50 | 105.00 | 105.00 | -2.78% | 4,141,871 |
| Nov 5, 2025 | 105.50 | 109.00 | 104.50 | 108.00 | 108.00 | 2.37% | 1,468,559 |
| Nov 4, 2025 | 104.50 | 106.50 | 104.00 | 105.50 | 105.50 | -0.94% | 2,657,452 |
| Nov 3, 2025 | 107.00 | 110.50 | 104.60 | 106.50 | 106.50 | -2.29% | 1,584,109 |
| Oct 31, 2025 | 107.50 | 110.50 | 105.50 | 109.00 | 109.00 | 1.40% | 3,839,019 |
| Oct 30, 2025 | 108.50 | 111.00 | 107.50 | 107.50 | 107.50 | -1.83% | 5,111,790 |
| Oct 29, 2025 | 113.00 | 115.50 | 108.88 | 109.50 | 109.50 | -3.95% | 3,568,221 |
| Oct 28, 2025 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | 1.33% | 2,034,700 |
| Oct 27, 2025 | 115.50 | 119.00 | 112.00 | 112.50 | 112.50 | -3.85% | 3,692,981 |
| Oct 24, 2025 | 113.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | 2,252,189 |
| Oct 23, 2025 | 118.50 | 119.00 | 112.00 | 113.00 | 113.00 | -5.44% | 3,149,265 |
| Oct 22, 2025 | 112.50 | 120.00 | 110.60 | 119.50 | 119.50 | 5.75% | 6,218,194 |
| Oct 21, 2025 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 2,670,377 |
| Oct 20, 2025 | 114.50 | 118.00 | 107.00 | 116.00 | 116.00 | -3.73% | 5,160,016 |
| Oct 17, 2025 | 120.00 | 123.50 | 119.00 | 120.50 | 120.50 | -1.23% | 1,711,471 |
| Oct 16, 2025 | 122.50 | 124.00 | 119.00 | 122.00 | 122.00 | 0.41% | 6,513,879 |
| Oct 15, 2025 | 120.00 | 123.50 | 118.00 | 121.50 | 121.50 | 2.53% | 3,663,222 |
| Oct 14, 2025 | 125.00 | 127.00 | 118.00 | 118.50 | 118.50 | -4.82% | 1,169,238 |
| Oct 13, 2025 | 124.50 | 127.50 | 123.00 | 124.50 | 124.50 | 1.63% | 574,846 |
| Oct 10, 2025 | 129.00 | 129.50 | 122.00 | 122.50 | 122.50 | -3.54% | 572,153 |
| Oct 9, 2025 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 524,773 |
| Oct 8, 2025 | 131.50 | 131.50 | 127.00 | 128.00 | 128.00 | -0.78% | 3,177,861 |
| Oct 7, 2025 | 127.00 | 131.50 | 126.50 | 129.00 | 129.00 | 1.18% | 886,422 |
| Oct 6, 2025 | 131.00 | 134.00 | 127.50 | 127.50 | 127.50 | -3.04% | 815,671 |
| Oct 3, 2025 | 134.50 | 135.50 | 129.00 | 131.50 | 131.50 | -1.50% | 1,252,950 |
| Oct 2, 2025 | 128.50 | 133.50 | 126.50 | 133.50 | 133.50 | 3.89% | 950,435 |
| Oct 1, 2025 | 122.50 | 130.50 | 122.50 | 128.50 | 128.50 | 4.05% | 2,880,269 |
| Sep 30, 2025 | 124.00 | 126.50 | 120.50 | 123.50 | 123.50 | -0.80% | 1,888,438 |
| Sep 29, 2025 | 129.00 | 129.50 | 124.50 | 124.50 | 124.50 | -1.97% | 2,635,412 |