S&P Global Inc. (LON:0KYY)
London · Delayed Price · Currency is GBP · Price in USD 547.30
-3.26 (-0.59%)
At close: Aug 28, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 553.73 | 553.73 | 547.30 | 547.30 | 547.30 | -0.59% | 73 |
| Aug 27, 2025 | 549.78 | 555.06 | 549.74 | 550.56 | 550.56 | 0.28% | 581 |
| Aug 26, 2025 | 553.21 | 553.21 | 545.91 | 549.04 | 549.04 | -0.53% | 576 |
| Aug 25, 2025 | 553.88 | 559.40 | 550.95 | 551.98 | 551.02 | -0.95% | 73 |
| Aug 22, 2025 | 554.82 | 559.07 | 553.94 | 557.29 | 556.32 | 0.85% | 316 |
| Aug 21, 2025 | 551.37 | 558.22 | 550.55 | 552.59 | 551.63 | -0.97% | 332 |
| Aug 20, 2025 | 553.90 | 558.02 | 552.81 | 558.02 | 557.05 | 0.52% | 240 |
| Aug 19, 2025 | 550.11 | 559.37 | 550.00 | 555.15 | 554.18 | 0.90% | 240 |
| Aug 18, 2025 | 560.00 | 560.00 | 549.75 | 550.21 | 549.26 | -1.55% | 548 |
| Aug 15, 2025 | 552.64 | 566.00 | 552.63 | 558.86 | 557.89 | -0.63% | 333 |
| Aug 14, 2025 | 566.64 | 579.05 | 560.27 | 562.38 | 561.40 | -0.16% | 536 |
| Aug 13, 2025 | 564.72 | 565.73 | 560.46 | 563.27 | 562.29 | 0.81% | 576 |
| Aug 12, 2025 | 558.00 | 561.07 | 553.41 | 558.74 | 557.77 | 0.15% | 250 |
| Aug 11, 2025 | 557.79 | 562.84 | 552.56 | 557.91 | 556.94 | -0.20% | 2,610 |
| Aug 8, 2025 | 559.20 | 563.00 | 555.67 | 559.04 | 558.07 | 0.32% | 1,379 |
| Aug 7, 2025 | 564.24 | 566.33 | 557.25 | 557.25 | 556.28 | -0.51% | 217 |
| Aug 6, 2025 | 563.55 | 565.00 | 553.13 | 560.11 | 559.14 | -0.75% | 553 |
| Aug 5, 2025 | 562.91 | 565.89 | 558.27 | 564.37 | 563.39 | 0.83% | 563 |
| Aug 4, 2025 | 547.52 | 560.12 | 546.36 | 559.72 | 558.75 | 3.00% | 452 |
| Aug 1, 2025 | 537.77 | 549.28 | 537.77 | 543.40 | 542.46 | -0.88% | 238 |
| Jul 31, 2025 | 530.00 | 557.93 | 525.00 | 548.22 | 547.27 | 2.63% | 1,215 |
| Jul 30, 2025 | 532.23 | 535.02 | 529.96 | 534.15 | 533.22 | 0.53% | 145 |
| Jul 29, 2025 | 534.99 | 535.75 | 530.80 | 531.33 | 530.41 | -0.08% | 177 |
| Jul 28, 2025 | 535.30 | 535.31 | 530.56 | 531.75 | 530.83 | -0.89% | 295 |
| Jul 25, 2025 | 532.50 | 536.53 | 529.42 | 536.53 | 535.59 | 0.67% | 348 |
| Jul 24, 2025 | 527.87 | 533.39 | 525.00 | 532.95 | 532.02 | 1.45% | 363 |
| Jul 23, 2025 | 517.55 | 526.00 | 516.10 | 525.33 | 524.42 | 1.38% | 2,573 |
| Jul 22, 2025 | 519.01 | 525.31 | 514.98 | 518.17 | 517.27 | -1.47% | 652 |
| Jul 21, 2025 | 527.52 | 529.81 | 523.31 | 525.92 | 525.00 | 0.57% | 540 |
| Jul 18, 2025 | 525.69 | 529.66 | 522.92 | 522.92 | 522.01 | -0.44% | 115 |
| Jul 17, 2025 | 524.40 | 526.90 | 522.25 | 525.23 | 524.32 | 0.35% | 177 |
| Jul 16, 2025 | 524.17 | 525.54 | 519.31 | 523.39 | 522.48 | -0.70% | 270 |
| Jul 15, 2025 | 530.03 | 531.54 | 525.32 | 527.06 | 526.14 | -0.87% | 233 |
| Jul 14, 2025 | 523.41 | 531.69 | 523.28 | 531.69 | 530.77 | 0.67% | 667 |
| Jul 11, 2025 | 528.60 | 528.79 | 524.83 | 528.16 | 527.24 | -0.72% | 337 |
| Jul 10, 2025 | 527.04 | 532.92 | 525.00 | 532.00 | 531.08 | 0.98% | 241 |
| Jul 9, 2025 | 521.35 | 527.97 | 521.35 | 526.83 | 525.92 | 0.24% | 247 |
| Jul 8, 2025 | 531.17 | 531.17 | 525.04 | 525.56 | 524.65 | -0.73% | 571 |
| Jul 7, 2025 | 530.56 | 531.65 | 526.69 | 529.44 | 528.52 | 0.14% | 1,792 |
| Jul 3, 2025 | 529.00 | 529.00 | 524.36 | 528.68 | 527.76 | 0.46% | 415 |
| Jul 2, 2025 | 529.50 | 529.50 | 524.88 | 526.28 | 525.36 | -0.46% | 438 |
| Jul 1, 2025 | 525.17 | 529.22 | 523.12 | 528.73 | 527.81 | 1.05% | 657 |
| Jun 30, 2025 | 520.00 | 523.89 | 516.52 | 523.26 | 522.35 | 1.36% | 630 |
| Jun 27, 2025 | 519.79 | 520.00 | 515.27 | 516.21 | 515.31 | 0.22% | 774 |
| Jun 26, 2025 | 522.00 | 522.00 | 514.66 | 515.10 | 514.21 | -0.90% | 1,048 |
| Jun 25, 2025 | 518.44 | 522.97 | 518.01 | 519.79 | 518.89 | -0.48% | 433 |
| Jun 24, 2025 | 518.64 | 522.29 | 516.50 | 522.29 | 521.38 | 1.77% | 1,354 |
| Jun 23, 2025 | 495.01 | 513.23 | 495.01 | 513.18 | 512.29 | 2.04% | 550 |
| Jun 20, 2025 | 507.67 | 507.75 | 500.24 | 502.93 | 502.06 | -0.31% | 50,184 |
| Jun 18, 2025 | 501.00 | 505.85 | 500.50 | 504.49 | 503.61 | 0.71% | 502 |