LON:GLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.34	19.36	19.30	19.36	19.36	0.45%	882
Apr 1, 2026	19.37	19.47	19.24	19.27	19.27	-0.19%	2,412
Mar 31, 2026	19.28	19.30	19.22	19.31	19.31	0.12%	1,778
Mar 30, 2026	19.15	19.30	19.15	19.28	19.28	0.89%	1,842
Mar 27, 2026	19.09	19.10	19.03	19.11	19.11	0.14%	590
Mar 26, 2026	19.09	19.11	19.07	19.09	19.09	-0.38%	690
Mar 25, 2026	19.10	19.17	19.09	19.16	19.16	0.47%	1,795
Mar 24, 2026	19.07	19.07	19.07	19.07	19.07	-0.07%	3,031
Mar 23, 2026	19.07	19.08	19.08	19.09	19.09	-0.41%	5,959
Mar 20, 2026	19.13	19.16	19.12	19.17	19.17	-0.21%	997
Mar 19, 2026	19.17	19.31	19.16	19.21	19.21	-0.32%	2,265
Mar 18, 2026	19.33	19.34	19.26	19.27	19.27	-0.07%	2,027
Mar 17, 2026	19.22	19.29	19.22	19.28	19.28	0.05%	1,870
Mar 16, 2026	19.29	19.31	19.26	19.27	19.27	-0.08%	5,033
Mar 13, 2026	19.26	19.32	19.26	19.29	19.29	0.34%	1,301
Mar 12, 2026	19.25	19.26	19.21	19.22	19.22	-0.05%	2,733
Mar 11, 2026	19.25	19.30	19.22	19.23	19.23	-0.41%	1,890
Mar 10, 2026	19.29	19.33	19.28	19.31	19.31	-0.03%	2,263
Mar 9, 2026	19.33	19.33	19.26	19.32	19.32	-0.07%	2,366
Mar 6, 2026	19.41	19.36	19.36	19.33	19.33	-0.60%	93,239
Mar 5, 2026	19.50	19.50	19.39	19.45	19.45	-0.23%	3,202
Mar 4, 2026	19.49	19.51	19.44	19.49	19.49	-0.04%	826
Mar 3, 2026	19.49	19.54	19.46	19.50	19.50	-0.10%	12,407
Mar 2, 2026	19.62	19.62	19.47	19.52	19.52	-0.19%	1,170
Feb 27, 2026	19.49	19.54	19.47	19.56	19.56	0.62%	607
Feb 26, 2026	19.39	19.43	19.38	19.44	19.44	0.25%	1,837
Feb 25, 2026	19.37	19.41	19.37	19.39	19.39	-0.02%	3,543
Feb 24, 2026	19.45	19.47	19.41	19.39	19.39	-0.36%	859
Feb 23, 2026	19.41	19.46	19.38	19.46	19.46	0.24%	4,994
Feb 20, 2026	19.41	19.44	19.38	19.41	19.41	-0.18%	438
Feb 19, 2026	19.38	19.46	19.38	19.45	19.45	0.47%	2,068
Feb 18, 2026	19.32	19.37	19.32	19.36	19.36	-0.18%	15,991
Feb 17, 2026	19.34	19.40	19.32	19.39	19.39	0.64%	1,316
Feb 16, 2026	19.25	19.27	19.22	19.27	19.27	0.09%	1,630
Feb 13, 2026	19.24	19.27	19.22	19.25	19.25	0.05%	1,613
Feb 12, 2026	19.17	19.20	19.16	19.24	19.24	0.40%	2,470
Feb 11, 2026	19.13	19.17	19.09	19.17	19.17	0.05%	6,185
Feb 10, 2026	19.12	19.17	19.09	19.16	19.16	0.52%	56,851
Feb 9, 2026	19.05	19.12	19.05	19.06	19.06	-0.09%	5,965
Feb 6, 2026	19.12	19.12	19.04	19.07	19.07	-0.47%	1,176
Feb 5, 2026	19.02	19.17	19.02	19.16	19.16	1.02%	6,049
Feb 4, 2026	18.91	18.95	18.90	18.97	18.97	0.24%	1,345
Feb 3, 2026	18.96	18.97	18.91	18.93	18.93	-0.33%	4,059
Feb 2, 2026	19.01	19.02	18.97	18.99	18.99	-1.45%	1,212
Jan 30, 2026	19.23	19.28	19.23	19.27	18.97	0.15%	893
Jan 29, 2026	19.25	19.25	19.17	19.24	18.94	0.13%	805
Jan 28, 2026	19.27	19.27	19.23	19.21	18.91	-0.20%	2,027
Jan 27, 2026	19.33	19.33	19.22	19.25	18.95	-0.17%	1,390
Jan 26, 2026	19.31	19.34	19.28	19.28	18.98	-0.25%	111,330
Jan 23, 2026	19.38	19.40	19.33	19.33	19.03	-0.38%	859