GlobalData Plc (AIM:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 145.50
+10.00 (7.38%)
Sep 9, 2025, 4:35 PM GMT+1
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 144.50 | 144.50 | 139.00 | 141.50 | 141.18 | -0.35% | 731,464 |
| Jul 30, 2025 | 145.00 | 146.50 | 142.00 | 142.00 | 141.68 | -2.07% | 2,286,641 |
| Jul 29, 2025 | 145.50 | 146.00 | 142.50 | 145.00 | 144.67 | 0.35% | 821,100 |
| Jul 28, 2025 | 145.00 | 147.00 | 143.00 | 144.50 | 144.17 | - | 3,179,019 |
| Jul 25, 2025 | 142.50 | 145.00 | 141.00 | 144.50 | 144.17 | 2.12% | 685,100 |
| Jul 24, 2025 | 140.00 | 142.90 | 137.00 | 141.50 | 141.18 | 1.43% | 1,167,176 |
| Jul 23, 2025 | 137.50 | 141.00 | 137.00 | 139.50 | 139.18 | 1.82% | 1,786,318 |
| Jul 22, 2025 | 139.00 | 139.50 | 136.00 | 137.00 | 136.69 | -1.79% | 1,635,110 |
| Jul 21, 2025 | 139.00 | 141.00 | 138.00 | 139.50 | 139.18 | -0.36% | 1,113,941 |
| Jul 18, 2025 | 136.00 | 140.50 | 135.50 | 140.00 | 139.68 | 2.94% | 1,123,487 |
| Jul 17, 2025 | 141.00 | 144.00 | 135.50 | 136.00 | 135.69 | -5.23% | 1,737,175 |
| Jul 16, 2025 | 145.00 | 145.50 | 143.00 | 143.50 | 143.17 | -1.71% | 2,515,379 |
| Jul 15, 2025 | 144.00 | 146.50 | 137.00 | 146.00 | 145.67 | -0.34% | 1,909,316 |
| Jul 14, 2025 | 140.00 | 147.00 | 140.00 | 146.50 | 146.17 | 4.64% | 1,043,499 |
| Jul 11, 2025 | 138.50 | 142.00 | 137.50 | 140.00 | 139.68 | 0.72% | 4,609,068 |
| Jul 10, 2025 | 140.00 | 143.50 | 138.50 | 139.00 | 138.68 | -0.71% | 1,885,005 |
| Jul 9, 2025 | 139.00 | 143.00 | 139.00 | 140.00 | 139.68 | - | 5,628,824 |
| Jul 8, 2025 | 142.00 | 145.00 | 139.50 | 140.00 | 139.68 | -1.75% | 1,758,616 |
| Jul 7, 2025 | 142.00 | 144.00 | 140.49 | 142.50 | 142.18 | 0.35% | 1,838,678 |
| Jul 4, 2025 | 144.00 | 146.50 | 142.00 | 142.00 | 141.68 | -1.39% | 895,105 |
| Jul 3, 2025 | 144.50 | 144.50 | 142.00 | 144.00 | 143.67 | 1.41% | 3,571,458 |
| Jul 2, 2025 | 145.00 | 147.00 | 140.00 | 142.00 | 141.68 | -2.41% | 748,736 |
| Jul 1, 2025 | 146.00 | 150.00 | 145.00 | 145.50 | 145.17 | -1.36% | 1,460,792 |
| Jun 30, 2025 | 152.00 | 152.00 | 147.50 | 147.50 | 147.16 | -2.32% | 661,314 |