GlobalData Plc (AIM:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 122.50
-4.50 (-3.54%)
Oct 10, 2025, 4:37 PM GMT+1
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 128.50 | 132.00 | 128.00 | 128.50 | 128.21 | -1.15% | 655,133 |
| Aug 20, 2025 | 133.50 | 133.50 | 130.00 | 130.00 | 129.70 | -2.26% | 1,021,984 |
| Aug 19, 2025 | 130.50 | 135.00 | 130.50 | 133.00 | 132.70 | 1.14% | 591,371 |
| Aug 18, 2025 | 131.00 | 134.50 | 129.00 | 131.50 | 131.20 | 0.38% | 2,999,988 |
| Aug 15, 2025 | 133.00 | 135.50 | 131.00 | 131.00 | 130.70 | -1.50% | 320,260 |
| Aug 14, 2025 | 133.00 | 134.50 | 131.00 | 133.00 | 132.70 | 1.14% | 1,468,926 |
| Aug 13, 2025 | 129.50 | 133.00 | 128.00 | 131.50 | 131.20 | 1.15% | 1,189,941 |
| Aug 12, 2025 | 133.00 | 135.50 | 128.50 | 130.00 | 129.70 | -2.26% | 1,031,540 |
| Aug 11, 2025 | 135.00 | 137.50 | 133.00 | 133.00 | 132.70 | -2.56% | 1,515,173 |
| Aug 8, 2025 | 139.50 | 140.00 | 135.00 | 136.50 | 136.19 | -1.44% | 1,708,665 |
| Aug 7, 2025 | 142.50 | 142.50 | 137.50 | 138.50 | 138.19 | -1.07% | 1,582,425 |
| Aug 6, 2025 | 143.50 | 144.00 | 138.50 | 140.00 | 139.68 | -1.75% | 2,855,796 |
| Aug 5, 2025 | 140.00 | 147.34 | 138.50 | 142.50 | 142.18 | - | 1,752,514 |
| Aug 4, 2025 | 142.00 | 144.50 | 140.00 | 142.50 | 142.18 | 0.35% | 386,059 |
| Aug 1, 2025 | 140.00 | 143.00 | 138.00 | 142.00 | 141.68 | 0.35% | 1,602,864 |