S&P Global Inc. (LON:0KYY)
London · Delayed Price · Currency is GBP · Price in USD 416.78
+1.91 (0.46%)
At close: Feb 20, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 415.79 | 425.00 | 411.16 | 416.78 | 416.78 | 0.46% | 1,595 |
| Feb 19, 2026 | 426.00 | 426.17 | 411.62 | 414.87 | 414.87 | -1.18% | 5,257 |
| Feb 18, 2026 | 411.00 | 422.00 | 411.00 | 419.81 | 419.81 | 1.74% | 2,973 |
| Feb 17, 2026 | 419.84 | 423.00 | 409.39 | 412.61 | 412.61 | 1.12% | 14,426 |
| Feb 16, 2026 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | - | 144 |
| Feb 13, 2026 | 399.00 | 409.73 | 395.41 | 408.05 | 408.05 | 2.67% | 9,630 |
| Feb 12, 2026 | 397.95 | 399.35 | 382.48 | 397.45 | 397.45 | 0.71% | 4,094 |
| Feb 11, 2026 | 409.19 | 414.43 | 394.45 | 394.65 | 394.65 | -2.64% | 3,332 |
| Feb 10, 2026 | 448.00 | 452.60 | 359.00 | 405.37 | 405.37 | -8.58% | 23,834 |
| Feb 9, 2026 | 442.99 | 454.99 | 435.05 | 443.43 | 443.43 | 1.12% | 7,388 |
| Feb 6, 2026 | 457.60 | 462.00 | 437.60 | 438.53 | 438.53 | -3.46% | 1,542 |
| Feb 5, 2026 | 466.51 | 475.90 | 440.96 | 454.23 | 454.23 | -2.28% | 3,384 |
| Feb 4, 2026 | 470.93 | 478.00 | 448.76 | 464.81 | 464.81 | -1.10% | 6,964 |
| Feb 3, 2026 | 524.20 | 533.12 | 464.83 | 470.00 | 470.00 | -10.94% | 9,239 |
| Feb 2, 2026 | 520.02 | 532.00 | 520.00 | 527.73 | 527.73 | -0.23% | 3,543 |
| Jan 30, 2026 | 527.24 | 532.44 | 516.40 | 528.97 | 528.97 | 0.59% | 923 |
| Jan 29, 2026 | 527.04 | 535.00 | 521.41 | 525.85 | 525.85 | -0.35% | 420 |
| Jan 28, 2026 | 525.58 | 530.29 | 520.00 | 527.71 | 527.71 | -0.41% | 2,180 |
| Jan 27, 2026 | 535.30 | 536.65 | 528.48 | 529.87 | 529.87 | -0.81% | 1,768 |
| Jan 26, 2026 | 528.01 | 541.87 | 526.76 | 534.18 | 534.18 | 0.19% | 539 |
| Jan 23, 2026 | 542.77 | 542.77 | 529.89 | 533.14 | 533.14 | -0.78% | 673 |
| Jan 22, 2026 | 533.63 | 543.00 | 525.29 | 537.33 | 537.33 | 1.78% | 1,765 |
| Jan 21, 2026 | 521.90 | 529.00 | 518.00 | 527.94 | 527.94 | 1.29% | 995 |
| Jan 20, 2026 | 543.72 | 545.00 | 519.39 | 521.22 | 521.22 | -4.89% | 7,713 |
| Jan 16, 2026 | 547.90 | 548.75 | 543.11 | 548.04 | 548.04 | 0.23% | 534 |
| Jan 15, 2026 | 544.47 | 552.00 | 543.64 | 546.77 | 546.77 | 0.60% | 932 |
| Jan 14, 2026 | 540.96 | 547.00 | 536.35 | 543.49 | 543.49 | 0.83% | 1,178 |
| Jan 13, 2026 | 546.11 | 548.00 | 536.56 | 539.01 | 539.01 | -0.43% | 428 |
| Jan 12, 2026 | 539.86 | 544.38 | 535.46 | 541.32 | 541.32 | -0.35% | 849 |
| Jan 9, 2026 | 541.30 | 550.00 | 540.55 | 543.24 | 543.24 | 0.20% | 1,722 |
| Jan 8, 2026 | 536.16 | 545.33 | 525.00 | 542.13 | 542.13 | 0.27% | 1,676 |
| Jan 7, 2026 | 539.55 | 542.81 | 531.16 | 540.68 | 540.68 | 0.15% | 276 |
| Jan 6, 2026 | 533.00 | 541.69 | 530.00 | 539.87 | 539.87 | 0.61% | 6,568 |
| Jan 5, 2026 | 512.75 | 537.18 | 502.15 | 536.58 | 536.58 | 4.06% | 687 |
| Jan 2, 2026 | 524.43 | 528.86 | 513.81 | 515.67 | 515.67 | -2.01% | 339 |
| Dec 31, 2025 | 526.57 | 530.99 | 520.00 | 526.25 | 526.25 | -0.60% | 174 |
| Dec 30, 2025 | 530.00 | 535.00 | 526.32 | 529.44 | 529.44 | -0.30% | 1,794 |
| Dec 29, 2025 | 529.45 | 532.14 | 521.00 | 531.04 | 531.04 | 0.89% | 1,049 |
| Dec 24, 2025 | 525.00 | 527.49 | 515.67 | 526.34 | 526.34 | 0.16% | 66 |
| Dec 23, 2025 | 520.41 | 530.00 | 516.04 | 525.48 | 525.48 | 0.60% | 943 |
| Dec 22, 2025 | 512.27 | 523.89 | 507.90 | 522.35 | 522.35 | 2.18% | 443 |
| Dec 19, 2025 | 507.74 | 512.22 | 499.00 | 511.19 | 511.19 | 0.40% | 2,619 |
| Dec 18, 2025 | 509.60 | 518.00 | 508.71 | 509.16 | 509.16 | -0.04% | 343 |
| Dec 17, 2025 | 499.73 | 512.00 | 495.00 | 509.34 | 509.34 | 1.98% | 1,607 |
| Dec 16, 2025 | 498.50 | 506.64 | 493.94 | 499.45 | 499.45 | - | 438 |
| Dec 15, 2025 | 502.87 | 505.00 | 498.47 | 499.43 | 499.43 | -0.06% | 1,557 |
| Dec 12, 2025 | 496.43 | 503.75 | 496.42 | 499.72 | 499.72 | 0.56% | 899 |
| Dec 11, 2025 | 488.00 | 498.83 | 486.00 | 496.94 | 496.94 | 1.70% | 2,366 |
| Dec 10, 2025 | 493.06 | 494.00 | 485.52 | 488.65 | 488.65 | -0.65% | 2,262 |
| Dec 9, 2025 | 493.21 | 498.00 | 490.12 | 491.84 | 491.84 | -0.03% | 832 |