GlobalData Plc (LON:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 84.30
+0.90 (1.08%)
Aug 21, 2026, 4:35 PM GMT
GlobalData Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.30 | 84.60 | 83.00 | 84.30 | 84.30 | 1.08% | 1,448,946 |
| Aug 20, 2026 | 84.00 | 86.00 | 82.70 | 83.40 | 83.40 | -1.88% | 1,357,887 |
| Aug 19, 2026 | 82.10 | 86.50 | 82.10 | 85.00 | 85.00 | 1.55% | 2,285,588 |
| Aug 18, 2026 | 82.50 | 85.00 | 82.50 | 83.70 | 83.70 | -0.36% | 1,281,270 |
| Aug 17, 2026 | 85.20 | 85.20 | 83.10 | 84.00 | 84.00 | 0.48% | 1,141,842 |
| Aug 14, 2026 | 83.70 | 84.90 | 82.20 | 83.60 | 83.60 | 1.33% | 1,465,125 |
| Aug 13, 2026 | 86.50 | 86.50 | 82.50 | 82.50 | 82.50 | -5.06% | 1,656,717 |
| Aug 12, 2026 | 87.40 | 87.40 | 85.00 | 86.90 | 86.90 | 1.16% | 18,859,049 |
| Aug 11, 2026 | 85.00 | 87.30 | 84.10 | 85.90 | 85.90 | 0.12% | 833,250 |
| Aug 10, 2026 | 86.63 | 87.30 | 84.30 | 85.80 | 85.80 | -1.15% | 590,541 |
| Aug 7, 2026 | 85.60 | 87.00 | 84.40 | 86.80 | 86.80 | 3.33% | 522,520 |
| Aug 6, 2026 | 81.70 | 86.70 | 81.70 | 84.00 | 84.00 | 0.84% | 817,661 |
| Aug 5, 2026 | 83.50 | 84.70 | 81.30 | 83.30 | 83.30 | 0.48% | 1,670,188 |
| Aug 4, 2026 | 79.50 | 83.89 | 79.50 | 82.90 | 82.90 | 2.35% | 1,630,401 |
| Aug 3, 2026 | 80.80 | 82.13 | 78.20 | 81.00 | 81.00 | 2.14% | 1,392,867 |
| Jul 31, 2026 | 79.70 | 80.90 | 79.00 | 79.30 | 79.30 | -0.50% | 645,162 |
| Jul 30, 2026 | 84.00 | 84.30 | 79.65 | 79.70 | 79.70 | -5.12% | 1,105,119 |
| Jul 29, 2026 | 82.50 | 85.24 | 80.50 | 84.00 | 84.00 | 2.31% | 1,883,228 |
| Jul 28, 2026 | 78.50 | 82.50 | 76.60 | 82.10 | 82.10 | 5.53% | 2,348,950 |
| Jul 27, 2026 | 74.90 | 78.10 | 74.40 | 77.80 | 77.80 | 5.85% | 1,096,079 |
| Jul 24, 2026 | 74.00 | 75.80 | 71.90 | 73.50 | 73.50 | -0.41% | 1,104,558 |
| Jul 23, 2026 | 74.10 | 74.60 | 72.40 | 73.80 | 73.80 | 1.51% | 1,002,162 |
| Jul 22, 2026 | 74.00 | 75.30 | 72.70 | 72.70 | 72.70 | -1.76% | 1,542,957 |
| Jul 21, 2026 | 74.00 | 75.90 | 73.30 | 74.00 | 74.00 | -1.20% | 750,497 |
| Jul 20, 2026 | 73.10 | 75.80 | 73.00 | 74.90 | 74.90 | 1.22% | 897,440 |
| Jul 17, 2026 | 76.00 | 76.00 | 73.40 | 74.00 | 74.00 | -1.46% | 482,668 |
| Jul 16, 2026 | 73.00 | 76.30 | 71.40 | 75.10 | 75.10 | 1.49% | 2,202,487 |
| Jul 15, 2026 | 73.60 | 76.40 | 73.00 | 74.00 | 74.00 | -1.33% | 4,204,862 |
| Jul 14, 2026 | 76.70 | 76.80 | 73.00 | 75.00 | 75.00 | -0.40% | 1,048,922 |
| Jul 13, 2026 | 75.00 | 77.00 | 74.14 | 75.30 | 75.30 | 1.21% | 2,455,142 |
| Jul 10, 2026 | 74.50 | 75.30 | 71.80 | 74.40 | 74.40 | 1.50% | 1,119,400 |
| Jul 9, 2026 | 74.50 | 76.55 | 70.72 | 73.30 | 73.30 | -4.43% | 2,504,051 |
| Jul 8, 2026 | 81.50 | 81.50 | 73.90 | 76.70 | 76.70 | -4.12% | 1,862,607 |
| Jul 7, 2026 | 80.40 | 81.10 | 79.30 | 80.00 | 80.00 | -0.12% | 928,942 |
| Jul 6, 2026 | 81.40 | 82.40 | 78.90 | 80.10 | 80.10 | -0.37% | 665,783 |
| Jul 3, 2026 | 82.00 | 82.59 | 80.30 | 80.40 | 80.40 | -0.74% | 1,166,470 |
| Jul 2, 2026 | 77.70 | 81.00 | 77.70 | 81.00 | 81.00 | 2.79% | 1,409,779 |
| Jul 1, 2026 | 75.10 | 79.20 | 74.90 | 78.80 | 78.80 | 5.49% | 1,030,502 |
| Jun 30, 2026 | 78.80 | 79.80 | 74.70 | 74.70 | 74.70 | -3.36% | 1,819,453 |
| Jun 29, 2026 | 76.50 | 82.60 | 76.50 | 77.30 | 77.30 | 0.52% | 2,102,028 |
| Jun 26, 2026 | 74.20 | 77.30 | 73.70 | 76.90 | 76.90 | 2.53% | 1,122,811 |
| Jun 25, 2026 | 76.00 | 76.60 | 74.10 | 75.00 | 75.00 | 0.54% | 1,682,176 |
| Jun 24, 2026 | 78.00 | 79.20 | 74.60 | 74.60 | 74.60 | -4.85% | 1,756,065 |
| Jun 23, 2026 | 82.00 | 83.40 | 77.10 | 78.40 | 78.40 | -2.85% | 2,172,298 |
| Jun 22, 2026 | 86.00 | 87.40 | 80.70 | 80.70 | 80.70 | -5.28% | 1,620,025 |
| Jun 19, 2026 | 92.00 | 92.00 | 85.20 | 85.20 | 85.20 | -6.48% | 15,232,760 |
| Jun 18, 2026 | 91.80 | 94.20 | 88.00 | 91.10 | 91.10 | -1.51% | 998,863 |
| Jun 17, 2026 | 94.40 | 94.40 | 90.80 | 92.50 | 92.50 | -0.11% | 722,409 |
| Jun 16, 2026 | 98.70 | 99.30 | 92.40 | 92.60 | 92.60 | -5.70% | 1,064,339 |
| Jun 15, 2026 | 96.50 | 100.00 | 95.00 | 98.20 | 98.20 | 3.70% | 1,534,563 |