Global Payments Inc. (LON:0IW7)
London · Delayed Price · Currency is GBP · Price in USD 89.04
+1.05 (1.20%)
At close: Aug 29, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 88.49 | 89.19 | 88.00 | 89.04 | 89.04 | 1.20% | 93 |
| Aug 28, 2025 | 87.61 | 88.96 | 87.23 | 87.99 | 87.99 | -0.18% | 2,372 |
| Aug 27, 2025 | 87.88 | 89.23 | 87.43 | 88.15 | 88.15 | -0.10% | 304 |
| Aug 26, 2025 | 88.55 | 88.99 | 87.92 | 88.24 | 88.24 | -0.68% | 1,418 |
| Aug 25, 2025 | 89.15 | 89.46 | 88.55 | 88.84 | 88.84 | -1.10% | 827 |
| Aug 22, 2025 | 85.73 | 90.36 | 85.73 | 89.83 | 89.83 | 4.96% | 320 |
| Aug 21, 2025 | 85.00 | 86.00 | 84.32 | 85.58 | 85.58 | -0.41% | 74 |
| Aug 20, 2025 | 86.83 | 86.89 | 85.78 | 85.94 | 85.94 | -1.57% | 265 |
| Aug 19, 2025 | 86.67 | 87.45 | 86.19 | 87.31 | 87.31 | 1.07% | 344 |
| Aug 18, 2025 | 86.79 | 87.24 | 86.13 | 86.38 | 86.38 | -0.89% | 576 |
| Aug 15, 2025 | 87.62 | 89.00 | 86.90 | 87.16 | 87.16 | -0.23% | 117 |
| Aug 14, 2025 | 85.00 | 87.36 | 84.64 | 87.36 | 87.36 | 1.76% | 165 |
| Aug 13, 2025 | 82.80 | 86.40 | 82.67 | 85.85 | 85.85 | 3.59% | 2,842 |
| Aug 12, 2025 | 81.54 | 83.55 | 81.54 | 82.87 | 82.87 | 2.47% | 577 |
| Aug 11, 2025 | 82.13 | 82.68 | 80.87 | 80.87 | 80.87 | -0.79% | 1,329 |
| Aug 8, 2025 | 82.15 | 82.89 | 81.42 | 81.52 | 81.52 | -1.19% | 283 |
| Aug 7, 2025 | 82.49 | 86.30 | 80.84 | 82.50 | 82.50 | -2.72% | 499 |
| Aug 6, 2025 | 82.50 | 87.81 | 81.66 | 84.81 | 84.81 | 8.06% | 3,087 |
| Aug 5, 2025 | 78.88 | 79.28 | 77.49 | 78.48 | 78.48 | -0.82% | 404 |
| Aug 4, 2025 | 78.05 | 79.18 | 78.05 | 79.13 | 79.13 | 1.32% | 210 |
| Aug 1, 2025 | 78.92 | 79.35 | 76.85 | 78.09 | 78.09 | -3.21% | 1,015 |
| Jul 31, 2025 | 81.71 | 82.26 | 80.68 | 80.68 | 80.68 | -2.34% | 385 |
| Jul 30, 2025 | 83.85 | 83.85 | 82.56 | 82.61 | 82.61 | -1.23% | 357 |
| Jul 29, 2025 | 84.74 | 85.00 | 83.24 | 83.64 | 83.64 | -1.17% | 213 |
| Jul 28, 2025 | 85.76 | 86.10 | 84.63 | 84.63 | 84.63 | -1.47% | 476 |
| Jul 25, 2025 | 86.51 | 86.51 | 83.55 | 85.89 | 85.89 | 3.18% | 582 |
| Jul 24, 2025 | 84.41 | 84.41 | 83.25 | 83.25 | 83.25 | -0.90% | 465 |
| Jul 23, 2025 | 84.04 | 84.32 | 83.11 | 84.00 | 84.00 | 0.92% | 940 |
| Jul 22, 2025 | 81.25 | 83.37 | 81.25 | 83.24 | 83.24 | 1.68% | 197 |
| Jul 21, 2025 | 79.17 | 82.43 | 79.17 | 81.86 | 81.86 | -0.03% | 392 |
| Jul 18, 2025 | 82.89 | 83.15 | 81.48 | 81.89 | 81.89 | -1.55% | 450 |
| Jul 17, 2025 | 82.35 | 83.78 | 82.01 | 83.18 | 83.18 | 1.73% | 590 |
| Jul 16, 2025 | 81.90 | 82.31 | 79.78 | 81.76 | 81.76 | 4.35% | 7,085 |
| Jul 15, 2025 | 79.78 | 79.90 | 78.35 | 78.35 | 78.35 | -2.41% | 422 |
| Jul 14, 2025 | 79.85 | 80.54 | 79.40 | 80.29 | 80.29 | 0.60% | 70 |
| Jul 11, 2025 | 80.19 | 80.95 | 79.41 | 79.81 | 79.81 | -2.03% | 1,480 |
| Jul 10, 2025 | 80.53 | 81.92 | 80.01 | 81.46 | 81.46 | 1.79% | 1,103 |
| Jul 9, 2025 | 81.18 | 81.32 | 79.75 | 80.03 | 80.03 | -1.71% | 837 |
| Jul 8, 2025 | 80.66 | 81.56 | 80.38 | 81.42 | 81.42 | 2.01% | 54 |
| Jul 7, 2025 | 79.81 | 81.99 | 79.79 | 79.81 | 79.81 | -2.74% | 233 |
| Jul 3, 2025 | 82.22 | 82.71 | 81.59 | 82.06 | 82.06 | 1.06% | 250 |
| Jul 2, 2025 | 82.01 | 82.24 | 80.67 | 81.20 | 81.20 | -1.13% | 185,619 |
| Jul 1, 2025 | 79.78 | 82.73 | 79.70 | 82.13 | 82.13 | 3.00% | 1,436 |
| Jun 30, 2025 | 79.29 | 80.12 | 78.94 | 79.74 | 79.74 | 1.33% | 424 |
| Jun 27, 2025 | 79.18 | 79.74 | 78.69 | 78.69 | 78.69 | 0.73% | 2,168 |
| Jun 26, 2025 | 78.21 | 78.54 | 77.85 | 78.12 | 78.12 | 0.17% | 855 |
| Jun 25, 2025 | 78.43 | 78.67 | 77.58 | 77.99 | 77.99 | -0.36% | 867 |
| Jun 24, 2025 | 77.72 | 78.74 | 77.03 | 78.28 | 78.28 | 3.91% | 1,610 |
| Jun 23, 2025 | 76.19 | 76.67 | 74.82 | 75.33 | 75.33 | -1.52% | 356 |
| Jun 20, 2025 | 76.90 | 77.44 | 75.79 | 76.49 | 76.49 | 1.13% | 221 |