GlobalData Plc (LON:DATA)
London · Delayed Price · Currency is GBP · Price in GBX 82.10
+4.30 (5.53%)
Jul 28, 2026, 4:35 PM GMT
GlobalData Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 78.50 | 82.50 | 78.50 | 82.10 | 82.10 | 5.53% | 2,348,949 |
| Jul 27, 2026 | 74.90 | 78.10 | 74.90 | 77.80 | 77.80 | 5.85% | 1,096,079 |
| Jul 24, 2026 | 74.00 | 75.70 | 71.90 | 73.50 | 73.50 | -0.41% | 1,104,557 |
| 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 | 75.30 | 76.30 | 71.40 | 75.10 | 75.10 | 1.49% | 2,037,486 |
| Jul 15, 2026 | 73.60 | 75.40 | 73.00 | 74.00 | 74.00 | -1.33% | 3,979,862 |
| Jul 14, 2026 | 74.60 | 76.70 | 73.00 | 75.00 | 75.00 | -0.40% | 1,048,924 |
| Jul 13, 2026 | 75.00 | 77.00 | 74.30 | 75.30 | 75.30 | 1.21% | 2,455,141 |
| Jul 10, 2026 | 74.50 | 75.30 | 72.10 | 74.40 | 74.40 | 1.50% | 1,119,400 |
| Jul 9, 2026 | 74.50 | 76.10 | 71.10 | 73.30 | 73.30 | -4.43% | 2,504,048 |
| 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% | 1,030,506 |
| Jun 30, 2026 | 78.80 | 79.20 | 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 |
| Jun 12, 2026 | 90.50 | 98.50 | 90.50 | 94.70 | 94.70 | 2.71% | 2,246,203 |
| Jun 11, 2026 | 92.50 | 95.20 | 92.00 | 92.20 | 92.20 | -0.75% | 1,053,795 |
| Jun 10, 2026 | 96.50 | 98.10 | 92.90 | 92.90 | 92.90 | -2.82% | 1,159,752 |
| Jun 9, 2026 | 101.40 | 102.80 | 95.40 | 95.60 | 95.60 | -7.54% | 2,454,233 |
| Jun 8, 2026 | 102.60 | 104.40 | 101.20 | 103.40 | 103.40 | 0.39% | 665,622 |
| Jun 5, 2026 | 103.80 | 108.40 | 102.00 | 103.00 | 103.00 | -0.77% | 849,982 |
| Jun 4, 2026 | 101.00 | 104.60 | 101.00 | 103.80 | 103.80 | 2.37% | 862,075 |
| Jun 3, 2026 | 107.00 | 107.40 | 101.40 | 101.40 | 101.40 | -3.43% | 1,248,505 |
| Jun 2, 2026 | 112.00 | 112.00 | 104.20 | 105.00 | 105.00 | -4.89% | 1,718,353 |
| Jun 1, 2026 | 105.40 | 111.80 | 105.40 | 110.40 | 110.40 | 3.56% | 971,926 |
| May 29, 2026 | 106.20 | 106.80 | 103.00 | 106.60 | 106.60 | 1.72% | 2,148,545 |
| May 28, 2026 | 101.80 | 106.60 | 100.40 | 104.80 | 104.80 | 2.34% | 744,389 |
| 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 | 103.90 | 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 |