GlobalData Plc (AIM:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
+1.50 (1.40%)
Oct 31, 2025, 5:26 PM GMT+1
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.50 | 110.50 | 105.50 | 109.00 | 109.00 | 1.40% | 2,532,340 |
| 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% | 2,034,701 |
| 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% | 2,252,190 |
| Oct 23, 2025 | 118.50 | 119.00 | 112.00 | 113.00 | 113.00 | -5.44% | 3,249,266 |
| 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% | 2,670,376 |
| Oct 20, 2025 | 114.50 | 118.00 | 107.00 | 116.00 | 116.00 | -3.73% | 5,160,017 |
| Oct 17, 2025 | 120.00 | 123.50 | 119.00 | 120.50 | 120.50 | -1.23% | 1,711,474 |
| Oct 16, 2025 | 122.50 | 124.00 | 119.00 | 122.00 | 122.00 | 0.41% | 6,588,658 |
| Oct 15, 2025 | 120.00 | 123.50 | 118.00 | 121.50 | 121.50 | 2.53% | 3,911,661 |
| Oct 14, 2025 | 125.00 | 127.00 | 118.00 | 118.50 | 118.50 | -4.82% | 1,169,245 |
| Oct 13, 2025 | 124.50 | 127.50 | 123.00 | 124.50 | 124.50 | 1.63% | 574,848 |
| Oct 10, 2025 | 129.00 | 129.50 | 122.00 | 122.50 | 122.50 | -3.54% | 572,153 |
| Oct 9, 2025 | 128.71 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 524,775 |
| 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% | 886,426 |
| 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% | 1,252,953 |
| 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% | 2,990,319 |
| Sep 30, 2025 | 124.00 | 126.50 | 120.50 | 123.50 | 123.50 | -0.80% | 1,888,437 |
| Sep 29, 2025 | 129.00 | 129.50 | 124.50 | 124.50 | 124.50 | -1.97% | 2,643,653 |
| Sep 26, 2025 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 1,682,749 |
| Sep 25, 2025 | 135.00 | 135.50 | 127.00 | 128.00 | 128.00 | -4.83% | 1,630,950 |
| Sep 24, 2025 | 131.00 | 135.00 | 131.00 | 134.50 | 134.50 | 1.51% | 1,451,185 |
| Sep 23, 2025 | 132.00 | 137.00 | 131.00 | 132.50 | 132.50 | 0.38% | 2,231,985 |
| Sep 22, 2025 | 140.50 | 141.50 | 132.00 | 132.00 | 132.00 | -4.35% | 1,615,786 |
| Sep 19, 2025 | 145.50 | 146.00 | 138.00 | 138.00 | 138.00 | -5.15% | 4,219,458 |
| Sep 18, 2025 | 150.00 | 150.50 | 145.50 | 145.50 | 145.50 | -3.00% | 2,160,200 |
| Sep 17, 2025 | 152.50 | 153.00 | 150.00 | 150.00 | 150.00 | - | 1,105,200 |
| Sep 16, 2025 | 151.00 | 152.50 | 150.00 | 150.00 | 150.00 | - | 1,830,780 |
| Sep 15, 2025 | 150.00 | 153.50 | 149.50 | 150.00 | 150.00 | -0.99% | 1,697,023 |
| Sep 12, 2025 | 150.50 | 154.00 | 150.00 | 151.50 | 151.50 | 0.66% | 2,066,067 |
| Sep 11, 2025 | 143.50 | 152.00 | 143.50 | 150.50 | 150.50 | 3.08% | 2,592,419 |
| Sep 10, 2025 | 145.00 | 150.00 | 142.50 | 146.00 | 146.00 | 0.34% | 21,687,260 |
| Sep 9, 2025 | 134.00 | 147.50 | 134.00 | 145.50 | 145.50 | 7.38% | 2,406,425 |
| Sep 8, 2025 | 138.00 | 139.50 | 130.38 | 135.50 | 135.50 | -1.45% | 1,032,768 |
| Sep 5, 2025 | 136.00 | 140.00 | 132.50 | 137.50 | 137.50 | 3.00% | 703,849 |
| Sep 4, 2025 | 132.85 | 134.00 | 130.68 | 133.50 | 133.50 | 1.14% | 580,435 |
| Sep 3, 2025 | 130.50 | 133.50 | 130.50 | 132.00 | 131.70 | 1.15% | 401,745 |
| Sep 2, 2025 | 135.50 | 137.50 | 130.00 | 130.50 | 130.20 | -4.74% | 971,001 |
| Sep 1, 2025 | 135.50 | 138.45 | 132.00 | 137.00 | 136.69 | 2.24% | 410,825 |
| Aug 29, 2025 | 136.00 | 136.50 | 132.00 | 134.00 | 133.70 | 0.37% | 650,204 |
| Aug 28, 2025 | 130.50 | 133.50 | 130.50 | 133.50 | 133.20 | 2.30% | 554,696 |
| Aug 27, 2025 | 132.50 | 136.00 | 130.50 | 130.50 | 130.20 | -2.25% | 442,442 |
| Aug 26, 2025 | 133.50 | 134.50 | 131.50 | 133.50 | 133.20 | -0.37% | 717,501 |
| Aug 22, 2025 | 128.00 | 134.00 | 128.00 | 134.00 | 133.70 | 4.28% | 555,801 |