GlobalData Plc (LON:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 59.30
-0.80 (-1.33%)
Oct 2, 2026, 4:35 PM GMT
GlobalData Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 60.48 | 61.40 | 59.00 | 59.30 | 59.30 | -1.33% | 1,401,433 |
| Oct 1, 2026 | 58.93 | 60.70 | 57.90 | 60.10 | 60.10 | 2.21% | 2,721,810 |
| Sep 30, 2026 | 57.60 | 59.10 | 54.20 | 58.80 | 58.80 | 2.08% | 3,877,240 |
| Sep 29, 2026 | 58.00 | 59.30 | 57.30 | 57.60 | 57.60 | -1.87% | 2,497,013 |
| Sep 28, 2026 | 58.00 | 59.60 | 57.86 | 58.70 | 58.70 | 1.21% | 1,469,044 |
| Sep 25, 2026 | 58.70 | 59.60 | 58.00 | 58.00 | 58.00 | 0.69% | 1,429,212 |
| Sep 24, 2026 | 60.60 | 60.60 | 57.50 | 57.60 | 57.60 | -2.70% | 2,745,225 |
| Sep 23, 2026 | 59.80 | 60.70 | 59.00 | 59.50 | 59.20 | -0.83% | 970,237 |
| Sep 22, 2026 | 59.50 | 60.90 | 59.20 | 60.00 | 59.70 | 1.18% | 4,068,317 |
| Sep 21, 2026 | 60.30 | 60.70 | 59.30 | 59.30 | 59.00 | -1.00% | 876,537 |
| Sep 18, 2026 | 58.70 | 61.00 | 58.00 | 59.90 | 59.60 | 1.87% | 3,351,662 |
| Sep 17, 2026 | 58.50 | 59.60 | 57.70 | 58.80 | 58.50 | 2.44% | 2,485,706 |
| Sep 16, 2026 | 56.40 | 58.50 | 55.80 | 57.40 | 57.11 | 2.32% | 5,581,136 |
| Sep 15, 2026 | 59.00 | 59.00 | 55.60 | 56.10 | 55.82 | -3.61% | 7,555,571 |
| Sep 14, 2026 | 66.00 | 66.60 | 52.61 | 58.20 | 57.91 | -18.72% | 16,944,588 |
| Sep 11, 2026 | 69.90 | 71.60 | 67.70 | 71.60 | 71.24 | 2.87% | 2,205,329 |
| Sep 10, 2026 | 69.80 | 70.20 | 68.30 | 69.60 | 69.25 | 1.61% | 1,226,541 |
| Sep 9, 2026 | 71.20 | 72.30 | 68.50 | 68.50 | 68.15 | -3.39% | 1,113,774 |
| Sep 8, 2026 | 73.00 | 73.00 | 70.10 | 70.90 | 70.54 | -1.80% | 897,003 |
| Sep 7, 2026 | 74.20 | 75.00 | 71.40 | 72.20 | 71.84 | -2.56% | 1,113,281 |
| Sep 4, 2026 | 78.40 | 78.50 | 73.20 | 74.10 | 73.73 | -4.88% | 1,714,697 |
| Sep 3, 2026 | 78.00 | 78.00 | 76.00 | 77.90 | 77.51 | 1.83% | 681,456 |
| Sep 2, 2026 | 78.40 | 79.30 | 74.68 | 76.50 | 76.11 | -0.91% | 1,110,818 |
| Sep 1, 2026 | 84.60 | 84.60 | 76.90 | 77.20 | 76.81 | -8.10% | 1,219,791 |
| Aug 28, 2026 | 85.80 | 85.80 | 82.70 | 84.00 | 83.58 | -0.36% | 9,399,653 |
| Aug 27, 2026 | 82.40 | 84.90 | 82.40 | 84.30 | 83.88 | 0.36% | 398,098 |
| Aug 26, 2026 | 84.50 | 85.90 | 82.60 | 84.00 | 83.58 | 1.33% | 1,400,522 |
| Aug 25, 2026 | 84.20 | 85.00 | 81.38 | 82.90 | 82.48 | -1.54% | 577,356 |
| Aug 24, 2026 | 84.40 | 86.00 | 84.00 | 84.20 | 83.78 | -0.12% | 646,800 |
| Aug 21, 2026 | 84.30 | 84.60 | 82.10 | 84.30 | 83.88 | 1.08% | 1,448,945 |
| Aug 20, 2026 | 84.00 | 86.00 | 82.70 | 83.40 | 82.98 | -1.88% | 1,366,945 |
| Aug 19, 2026 | 82.10 | 86.50 | 82.10 | 85.00 | 84.57 | 1.55% | 2,285,587 |
| Aug 18, 2026 | 82.50 | 85.30 | 82.50 | 83.70 | 83.28 | -0.36% | 1,341,270 |
| Aug 17, 2026 | 85.20 | 85.20 | 83.10 | 84.00 | 83.58 | 0.48% | 1,141,840 |
| Aug 14, 2026 | 83.90 | 84.90 | 82.20 | 83.60 | 83.18 | 1.33% | 1,465,125 |
| Aug 13, 2026 | 86.50 | 87.33 | 82.50 | 82.50 | 82.08 | -5.06% | 1,656,716 |
| Aug 12, 2026 | 87.40 | 87.40 | 85.00 | 86.90 | 86.46 | 1.16% | 18,859,049 |
| Aug 11, 2026 | 85.00 | 87.30 | 84.10 | 85.90 | 85.47 | 0.12% | 833,250 |
| Aug 10, 2026 | 86.50 | 87.30 | 84.30 | 85.80 | 85.37 | -1.15% | 590,539 |
| Aug 7, 2026 | 85.60 | 87.00 | 84.40 | 86.80 | 86.36 | 3.33% | 522,520 |
| Aug 6, 2026 | 81.70 | 86.70 | 81.70 | 84.00 | 83.58 | 0.84% | 817,661 |
| Aug 5, 2026 | 83.50 | 84.70 | 81.30 | 83.30 | 82.88 | 0.48% | 1,670,188 |
| Aug 4, 2026 | 79.50 | 83.89 | 79.50 | 82.90 | 82.48 | 2.35% | 1,630,401 |
| Aug 3, 2026 | 80.80 | 82.13 | 78.20 | 81.00 | 80.59 | 2.14% | 1,392,867 |
| Jul 31, 2026 | 79.70 | 80.90 | 79.00 | 79.30 | 78.90 | -0.50% | 645,162 |
| Jul 30, 2026 | 84.00 | 84.30 | 79.65 | 79.70 | 79.30 | -5.12% | 1,105,119 |
| Jul 29, 2026 | 82.50 | 85.24 | 80.50 | 84.00 | 83.58 | 2.31% | 1,883,228 |
| Jul 28, 2026 | 78.50 | 82.50 | 76.60 | 82.10 | 81.69 | 5.53% | 2,348,950 |
| Jul 27, 2026 | 74.90 | 78.10 | 74.40 | 77.80 | 77.41 | 5.85% | 1,096,079 |
| Jul 24, 2026 | 74.00 | 75.80 | 71.90 | 73.50 | 73.13 | -0.41% | 1,104,558 |