GlobalData Plc (LON:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 104.80
+2.40 (2.34%)
May 28, 2026, 4:35 PM GMT
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 104.40 | 106.60 | 100.40 | 105.00 | - | 2.54% | 591,382 |
| May 27, 2026 | 102.00 | 104.20 | 100.40 | 102.40 | 102.40 | 0.39% | 425,493 |
| May 26, 2026 | 103.80 | 104.00 | 102.00 | 102.00 | 102.00 | -0.39% | 549,345 |
| May 22, 2026 | 102.00 | 103.94 | 100.40 | 102.40 | 102.40 | 1.39% | 1,364,887 |
| May 21, 2026 | 98.80 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 1,568,269 |
| May 20, 2026 | 100.00 | 101.80 | 99.00 | 99.00 | 99.00 | -1.79% | 1,117,407 |
| May 19, 2026 | 101.40 | 105.40 | 99.40 | 100.80 | 100.80 | -0.20% | 3,163,506 |
| May 18, 2026 | 102.80 | 103.00 | 99.10 | 101.00 | 101.00 | - | 2,579,214 |
| May 15, 2026 | 101.20 | 104.20 | 101.00 | 101.00 | 101.00 | -0.98% | 425,281 |
| May 14, 2026 | 104.20 | 104.40 | 100.93 | 102.00 | 102.00 | -0.20% | 1,048,973 |
| May 13, 2026 | 103.60 | 104.00 | 101.60 | 102.20 | 102.20 | 0.39% | 1,871,516 |
| May 12, 2026 | 105.00 | 105.00 | 101.80 | 101.80 | 101.80 | -1.74% | 727,733 |
| May 11, 2026 | 106.00 | 106.40 | 103.60 | 103.60 | 103.60 | -0.77% | 858,456 |
| May 8, 2026 | 110.00 | 110.00 | 104.00 | 104.40 | 104.40 | -3.33% | 6,340,571 |
| May 7, 2026 | 102.60 | 110.80 | 100.92 | 108.00 | 108.00 | 5.26% | 2,885,978 |
| May 6, 2026 | 112.00 | 112.00 | 102.60 | 102.60 | 102.60 | -7.40% | 2,017,614 |
| May 5, 2026 | 110.00 | 112.00 | 107.60 | 110.80 | 110.80 | 1.47% | 1,939,387 |
| May 1, 2026 | 109.40 | 111.60 | 107.20 | 109.20 | 109.20 | 0.74% | 2,276,069 |
| Apr 30, 2026 | 112.00 | 113.40 | 108.20 | 108.40 | 108.40 | -2.17% | 1,717,225 |
| Apr 29, 2026 | 107.00 | 111.80 | 104.40 | 110.80 | 110.80 | 3.94% | 2,165,499 |
| Apr 28, 2026 | 107.00 | 108.00 | 103.20 | 106.60 | 106.60 | 1.52% | 1,658,082 |
| Apr 27, 2026 | 105.00 | 107.00 | 101.20 | 105.00 | 105.00 | 1.74% | 1,726,058 |
| Apr 24, 2026 | 103.00 | 105.00 | 103.00 | 103.20 | 103.20 | -1.15% | 1,282,037 |
| Apr 23, 2026 | 101.20 | 104.80 | 98.60 | 104.40 | 104.40 | 3.57% | 3,033,492 |
| Apr 22, 2026 | 99.00 | 102.00 | 98.00 | 100.80 | 100.80 | 2.23% | 4,055,915 |
| Apr 21, 2026 | 93.50 | 102.00 | 93.00 | 98.60 | 98.60 | 5.68% | 3,389,861 |
| Apr 20, 2026 | 93.20 | 95.10 | 91.90 | 93.30 | 93.30 | -1.79% | 651,359 |
| Apr 17, 2026 | 92.00 | 95.50 | 90.50 | 95.00 | 95.00 | 3.60% | 2,186,108 |
| Apr 16, 2026 | 88.10 | 91.80 | 86.10 | 91.70 | 91.70 | 6.01% | 1,129,208 |
| Apr 15, 2026 | 87.00 | 89.40 | 85.70 | 86.50 | 86.50 | 1.17% | 848,823 |
| Apr 14, 2026 | 82.80 | 86.60 | 81.80 | 85.50 | 85.50 | 4.27% | 1,226,705 |
| Apr 13, 2026 | 82.90 | 83.30 | 80.20 | 82.00 | 82.00 | 0.74% | 333,666 |
| Apr 10, 2026 | 80.40 | 83.00 | 80.00 | 81.40 | 81.40 | 3.04% | 496,102 |
| Apr 9, 2026 | 81.50 | 81.50 | 78.00 | 79.00 | 79.00 | -1.25% | 656,187 |
| Apr 8, 2026 | 80.10 | 82.70 | 78.00 | 80.00 | 80.00 | 3.90% | 1,754,388 |
| Apr 7, 2026 | 78.00 | 78.30 | 75.60 | 77.00 | 77.00 | 0.52% | 849,596 |
| Apr 2, 2026 | 72.60 | 77.40 | 70.80 | 76.60 | 76.60 | 6.09% | 1,248,610 |
| Apr 1, 2026 | 73.40 | 74.00 | 70.80 | 72.20 | 72.20 | - | 1,087,026 |
| Mar 31, 2026 | 67.20 | 73.40 | 65.20 | 72.20 | 72.20 | 9.39% | 2,501,430 |
| Mar 30, 2026 | 64.00 | 66.20 | 60.60 | 66.00 | 66.00 | 3.77% | 849,453 |
| Mar 27, 2026 | 67.00 | 68.00 | 63.40 | 63.60 | 63.60 | -4.79% | 759,228 |
| Mar 26, 2026 | 67.00 | 67.20 | 65.80 | 66.80 | 66.80 | 0.30% | 511,305 |
| Mar 25, 2026 | 67.40 | 69.00 | 67.00 | 67.80 | 66.60 | 0.89% | 564,666 |
| Mar 24, 2026 | 68.20 | 69.60 | 66.60 | 67.20 | 66.01 | -0.88% | 604,779 |
| Mar 23, 2026 | 67.60 | 69.40 | 64.34 | 67.80 | 66.60 | 2.11% | 1,331,551 |
| Mar 20, 2026 | 69.20 | 70.80 | 66.36 | 66.40 | 65.22 | -2.92% | 1,276,939 |
| Mar 19, 2026 | 67.20 | 69.20 | 65.20 | 68.40 | 67.19 | 1.48% | 2,767,697 |
| Mar 18, 2026 | 67.60 | 70.00 | 67.40 | 67.40 | 66.21 | -2.03% | 598,430 |
| Mar 17, 2026 | 69.40 | 71.00 | 67.40 | 68.80 | 67.58 | -1.15% | 578,293 |
| Mar 16, 2026 | 70.00 | 72.00 | 68.60 | 69.60 | 68.37 | -1.69% | 613,122 |