GlobalData Plc (AIM:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 120.50
+1.00 (0.84%)
At close: Jan 22, 2026
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 117.50 | 123.00 | 117.50 | 121.50 | - | 1.67% | 857,881 |
| Jan 21, 2026 | 117.00 | 120.00 | 115.00 | 119.50 | 119.50 | 1.70% | 1,582,784 |
| Jan 20, 2026 | 117.50 | 119.00 | 115.50 | 117.50 | 117.50 | - | 1,780,392 |
| Jan 19, 2026 | 118.50 | 120.50 | 117.38 | 117.50 | 117.50 | -2.08% | 750,346 |
| Jan 16, 2026 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | 1,607,962 |
| Jan 15, 2026 | 115.00 | 118.50 | 114.50 | 118.00 | 118.00 | 3.06% | 2,718,875 |
| Jan 14, 2026 | 116.00 | 118.75 | 111.50 | 114.50 | 114.50 | -2.97% | 4,708,032 |
| Jan 13, 2026 | 120.50 | 123.50 | 118.00 | 118.00 | 118.00 | -2.48% | 1,254,549 |
| Jan 12, 2026 | 123.00 | 126.00 | 120.50 | 121.00 | 121.00 | -1.63% | 1,872,018 |
| Jan 9, 2026 | 119.50 | 125.00 | 119.50 | 123.00 | 123.00 | 2.07% | 1,430,119 |
| Jan 8, 2026 | 119.00 | 122.00 | 118.40 | 120.50 | 120.50 | -0.41% | 1,218,959 |
| Jan 7, 2026 | 119.50 | 121.50 | 117.50 | 121.00 | 121.00 | 0.83% | 2,260,519 |
| Jan 6, 2026 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1.69% | 1,535,608 |
| Jan 5, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.16% | 1,756,290 |
| Jan 2, 2026 | 109.50 | 116.50 | 111.00 | 115.50 | 115.50 | 4.52% | 635,351 |
| Dec 31, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | -0.45% | 238,576 |
| Dec 30, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 317,917 |
| Dec 29, 2025 | 111.00 | 112.50 | 108.50 | 110.00 | 110.00 | 0.92% | 323,739 |
| Dec 24, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | -0.46% | 51,069 |
| Dec 23, 2025 | 110.50 | 112.00 | 109.00 | 109.50 | 109.50 | 0.46% | 252,811 |
| Dec 22, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.40% | 458,061 |
| Dec 19, 2025 | 110.50 | 110.50 | 107.00 | 107.50 | 107.50 | -0.92% | 1,819,301 |
| Dec 18, 2025 | 107.50 | 110.00 | 106.00 | 108.50 | 108.50 | 1.88% | 3,313,785 |
| Dec 17, 2025 | 108.50 | 110.50 | 104.50 | 106.50 | 106.50 | -0.47% | 1,780,650 |
| Dec 16, 2025 | 111.00 | 111.50 | 106.50 | 107.00 | 107.00 | -1.83% | 880,718 |
| Dec 15, 2025 | 108.00 | 112.50 | 108.00 | 109.00 | 109.00 | -0.46% | 1,099,368 |
| Dec 12, 2025 | 111.00 | 111.92 | 107.50 | 109.50 | 109.50 | - | 540,311 |
| Dec 11, 2025 | 110.00 | 111.95 | 108.00 | 109.50 | 109.50 | 0.46% | 1,594,361 |
| Dec 10, 2025 | 109.50 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 893,466 |
| Dec 9, 2025 | 107.50 | 110.00 | 106.22 | 108.00 | 108.00 | 0.93% | 639,466 |
| Dec 8, 2025 | 110.00 | 110.00 | 106.50 | 107.00 | 107.00 | -1.38% | 548,414 |
| 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 |