Global Payments Inc. (LON:0IW7)
London · Delayed Price · Currency is GBP · Price in USD 84.57
-1.54 (-1.78%)
Aug 12, 2026, 3:53 PM GMT
LON:0IW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 87.81 | 87.81 | 82.55 | 86.10 | 86.10 | -0.13% | 273 |
| Aug 10, 2026 | 85.48 | 87.82 | 85.00 | 86.21 | 86.21 | 1.15% | 3,849 |
| Aug 7, 2026 | 88.20 | 89.89 | 85.19 | 85.23 | 85.23 | -1.25% | 980 |
| Aug 6, 2026 | 87.48 | 92.00 | 85.81 | 86.31 | 86.31 | -2.46% | 3,432 |
| Aug 5, 2026 | 85.19 | 90.38 | 81.60 | 88.49 | 88.49 | 1.11% | 5,154 |
| Aug 4, 2026 | 86.80 | 87.86 | 83.63 | 87.52 | 87.52 | 2.12% | 299 |
| Aug 3, 2026 | 84.87 | 87.09 | 84.63 | 85.70 | 85.70 | 1.03% | 3,477 |
| Jul 31, 2026 | 86.95 | 88.14 | 83.98 | 84.83 | 84.83 | -1.69% | 467 |
| Jul 30, 2026 | 88.27 | 89.50 | 84.78 | 86.29 | 86.29 | -1.89% | 656 |
| Jul 29, 2026 | 87.46 | 88.99 | 85.57 | 87.95 | 87.95 | 1.64% | 661 |
| Jul 28, 2026 | 83.50 | 86.64 | 82.90 | 86.53 | 86.53 | 3.24% | 5,693 |
| Jul 27, 2026 | 80.92 | 83.93 | 78.70 | 83.82 | 83.82 | 4.55% | 2,914 |
| Jul 24, 2026 | 77.00 | 80.61 | 76.65 | 80.17 | 80.17 | 3.10% | 5,163 |
| Jul 23, 2026 | 78.03 | 79.37 | 77.32 | 77.76 | 77.76 | -1.16% | 194 |
| Jul 22, 2026 | 79.35 | 81.76 | 78.41 | 78.67 | 78.67 | -1.35% | 371 |
| Jul 21, 2026 | 83.01 | 83.71 | 78.81 | 79.75 | 79.75 | -3.57% | 207 |
| Jul 20, 2026 | 78.27 | 82.93 | 78.27 | 82.70 | 82.70 | 4.92% | 9,302 |
| Jul 17, 2026 | 79.29 | 82.87 | 78.15 | 78.82 | 78.82 | -2.20% | 6,724 |
| Jul 16, 2026 | 78.75 | 80.63 | 77.25 | 80.59 | 80.59 | 3.80% | 3,597 |
| Jul 15, 2026 | 75.45 | 80.52 | 75.45 | 77.64 | 77.64 | 2.32% | 1,193 |
| Jul 14, 2026 | 78.04 | 78.04 | 74.66 | 75.88 | 75.88 | -1.89% | 1,972 |
| Jul 13, 2026 | 80.00 | 80.00 | 75.00 | 77.34 | 77.34 | 2.86% | 3,372 |
| Jul 10, 2026 | 73.64 | 77.00 | 73.64 | 75.19 | 75.19 | 1.46% | 1,065 |
| Jul 9, 2026 | 75.75 | 75.75 | 72.11 | 74.11 | 74.11 | 0.38% | 204 |
| Jul 8, 2026 | 78.97 | 78.97 | 72.24 | 73.83 | 73.83 | -5.18% | 4,159 |
| Jul 7, 2026 | 76.14 | 80.00 | 75.57 | 77.86 | 77.86 | -0.26% | 1,155 |
| Jul 6, 2026 | 78.63 | 79.32 | 76.41 | 78.06 | 78.06 | 0.08% | 3,251 |
| Jul 2, 2026 | 74.23 | 78.00 | 73.40 | 78.00 | 78.00 | 3.41% | 4,584 |
| Jul 1, 2026 | 70.75 | 76.41 | 69.64 | 75.43 | 75.43 | 5.73% | 3,640 |
| Jun 30, 2026 | 70.59 | 71.46 | 69.80 | 71.34 | 71.34 | 0.99% | 3,407 |
| Jun 29, 2026 | 70.22 | 72.00 | 69.15 | 70.64 | 70.64 | 1.98% | 6,822 |
| Jun 26, 2026 | 67.14 | 69.31 | 65.50 | 69.27 | 69.27 | 2.32% | 365 |
| Jun 25, 2026 | 67.70 | 69.06 | 66.48 | 67.70 | 67.70 | 1.33% | 6,607 |
| Jun 24, 2026 | 64.50 | 67.28 | 63.84 | 66.81 | 66.81 | 4.72% | 1,270 |
| Jun 23, 2026 | 63.14 | 65.57 | 63.14 | 63.80 | 63.80 | -2.39% | 1,341 |
| Jun 22, 2026 | 66.88 | 67.34 | 65.00 | 65.36 | 65.36 | -2.64% | 536 |
| Jun 18, 2026 | 66.37 | 67.90 | 66.03 | 67.13 | 67.13 | -0.74% | 8,070 |
| Jun 17, 2026 | 68.49 | 69.75 | 67.63 | 67.63 | 67.63 | -1.79% | 8,386 |
| Jun 16, 2026 | 67.02 | 69.13 | 66.80 | 68.86 | 68.86 | 0.77% | 4,328 |
| Jun 15, 2026 | 69.40 | 70.41 | 67.85 | 68.33 | 68.33 | 2.63% | 6,842 |
| Jun 12, 2026 | 62.73 | 67.06 | 62.73 | 66.58 | 66.58 | 4.03% | 11,505 |
| Jun 11, 2026 | 62.47 | 64.26 | 61.25 | 64.26 | 64.00 | 1.87% | 8,351 |
| Jun 10, 2026 | 65.66 | 65.66 | 62.45 | 63.08 | 62.83 | -1.53% | 2,384 |
| Jun 9, 2026 | 63.82 | 66.30 | 63.25 | 64.06 | 63.80 | -1.93% | 7,984 |
| Jun 8, 2026 | 65.00 | 67.57 | 64.98 | 65.32 | 65.06 | -1.47% | 77,905 |
| Jun 5, 2026 | 67.00 | 69.00 | 65.09 | 66.29 | 66.02 | -2.94% | 3,052 |
| Jun 4, 2026 | 66.00 | 70.24 | 66.00 | 68.30 | 68.03 | 0.23% | 1,927 |
| Jun 3, 2026 | 74.10 | 76.36 | 63.85 | 68.14 | 67.87 | -7.33% | 15,805 |
| Jun 2, 2026 | 73.50 | 75.46 | 73.08 | 73.53 | 73.24 | -3.25% | 6,274 |
| Jun 1, 2026 | 74.83 | 76.00 | 72.39 | 76.00 | 75.70 | 1.12% | 5,440 |