GlobalData Plc (AIM:DATA)
London
· Delayed Price · Currency is GBP · Price in GBX 108.50
+1.00 (0.93%)
At close: Dec 5, 2025
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.68 | 110.00 | 106.50 | 108.50 | - | 0.93% | 202,130 |
| Dec 4, 2025 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | 1.42% | 531,829 |
| Dec 3, 2025 | 111.00 | 113.50 | 106.00 | 106.00 | 106.00 | -4.93% | 1,171,439 |
| Dec 2, 2025 | 119.00 | 119.00 | 110.50 | 111.50 | 111.50 | -5.11% | 3,786,118 |
| Dec 1, 2025 | 117.00 | 119.00 | 116.50 | 117.50 | 117.50 | - | 3,623,384 |
| Nov 28, 2025 | 117.00 | 120.50 | 117.00 | 117.50 | 117.50 | - | 1,384,625 |
| Nov 27, 2025 | 117.50 | 119.50 | 116.50 | 117.50 | 117.50 | -1.67% | 859,216 |
| Nov 26, 2025 | 120.00 | 121.00 | 116.50 | 119.50 | 119.50 | - | 3,168,956 |
| Nov 25, 2025 | 112.00 | 120.00 | 111.00 | 119.50 | 119.50 | 7.17% | 5,860,178 |
| Nov 24, 2025 | 102.00 | 112.50 | 101.00 | 111.50 | 111.50 | 11.72% | 7,521,242 |
| Nov 21, 2025 | 98.00 | 100.50 | 96.80 | 99.80 | 99.80 | 0.81% | 11,484,890 |
| Nov 20, 2025 | 100.50 | 102.00 | 98.80 | 99.00 | 99.00 | -1.00% | 1,346,186 |
| Nov 19, 2025 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 0.40% | 2,626,091 |
| Nov 18, 2025 | 102.00 | 104.00 | 99.00 | 99.60 | 99.60 | -3.30% | 1,891,092 |
| Nov 17, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 1,320,406 |
| Nov 14, 2025 | 102.50 | 104.50 | 100.50 | 103.00 | 103.00 | - | 2,817,102 |
| Nov 13, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 0.49% | 1,658,213 |
| Nov 12, 2025 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -2.38% | 1,639,682 |
| Nov 11, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 2.94% | 1,639,127 |
| Nov 10, 2025 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | -0.49% | 2,492,596 |
| Nov 7, 2025 | 105.50 | 107.00 | 101.00 | 102.50 | 102.50 | -2.38% | 2,188,601 |
| Nov 6, 2025 | 109.50 | 111.00 | 104.50 | 105.00 | 105.00 | -2.78% | 4,141,871 |
| Nov 5, 2025 | 105.50 | 109.00 | 104.50 | 108.00 | 108.00 | 2.37% | 1,468,559 |
| Nov 4, 2025 | 104.50 | 106.50 | 104.00 | 105.50 | 105.50 | -0.94% | 2,657,452 |
| Nov 3, 2025 | 107.00 | 110.50 | 104.60 | 106.50 | 106.50 | -2.29% | 1,584,109 |
| Oct 31, 2025 | 107.50 | 110.50 | 105.50 | 109.00 | 109.00 | 1.40% | 3,839,019 |
| Oct 30, 2025 | 108.50 | 111.00 | 107.50 | 107.50 | 107.50 | -1.83% | 5,111,790 |
| Oct 29, 2025 | 113.00 | 115.50 | 108.88 | 109.50 | 109.50 | -3.95% | 3,568,221 |
| Oct 28, 2025 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | 1.33% | 2,034,700 |
| Oct 27, 2025 | 115.50 | 119.00 | 112.00 | 112.50 | 112.50 | -3.85% | 3,692,981 |
| Oct 24, 2025 | 113.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | 2,252,189 |
| Oct 23, 2025 | 118.50 | 119.00 | 112.00 | 113.00 | 113.00 | -5.44% | 3,149,265 |
| Oct 22, 2025 | 112.50 | 120.00 | 110.60 | 119.50 | 119.50 | 5.75% | 6,218,194 |
| Oct 21, 2025 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 2,670,377 |
| Oct 20, 2025 | 114.50 | 118.00 | 107.00 | 116.00 | 116.00 | -3.73% | 5,160,016 |
| Oct 17, 2025 | 120.00 | 123.50 | 119.00 | 120.50 | 120.50 | -1.23% | 1,711,471 |
| Oct 16, 2025 | 122.50 | 124.00 | 119.00 | 122.00 | 122.00 | 0.41% | 6,513,879 |
| Oct 15, 2025 | 120.00 | 123.50 | 118.00 | 121.50 | 121.50 | 2.53% | 3,663,222 |
| Oct 14, 2025 | 125.00 | 127.00 | 118.00 | 118.50 | 118.50 | -4.82% | 1,169,238 |
| Oct 13, 2025 | 124.50 | 127.50 | 123.00 | 124.50 | 124.50 | 1.63% | 574,846 |
| Oct 10, 2025 | 129.00 | 129.50 | 122.00 | 122.50 | 122.50 | -3.54% | 572,153 |
| Oct 9, 2025 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 524,773 |
| Oct 8, 2025 | 131.50 | 131.50 | 127.00 | 128.00 | 128.00 | -0.78% | 3,177,861 |
| Oct 7, 2025 | 127.00 | 131.50 | 126.50 | 129.00 | 129.00 | 1.18% | 886,422 |
| Oct 6, 2025 | 131.00 | 134.00 | 127.50 | 127.50 | 127.50 | -3.04% | 815,671 |
| Oct 3, 2025 | 134.50 | 135.50 | 129.00 | 131.50 | 131.50 | -1.50% | 1,252,950 |
| Oct 2, 2025 | 128.50 | 133.50 | 126.50 | 133.50 | 133.50 | 3.89% | 950,435 |
| Oct 1, 2025 | 122.50 | 130.50 | 122.50 | 128.50 | 128.50 | 4.05% | 2,880,269 |
| Sep 30, 2025 | 124.00 | 126.50 | 120.50 | 123.50 | 123.50 | -0.80% | 1,888,438 |
| Sep 29, 2025 | 129.00 | 129.50 | 124.50 | 124.50 | 124.50 | -1.97% | 2,635,412 |
| Sep 26, 2025 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 1,586,688 |
| Sep 25, 2025 | 135.00 | 135.50 | 127.00 | 128.00 | 128.00 | -4.83% | 1,559,078 |
| Sep 24, 2025 | 131.00 | 135.00 | 131.00 | 134.50 | 134.50 | 1.51% | 1,451,186 |
| Sep 23, 2025 | 131.00 | 137.00 | 131.00 | 132.50 | 132.50 | 0.38% | 2,231,986 |
| Sep 22, 2025 | 140.50 | 141.50 | 132.00 | 132.00 | 132.00 | -4.35% | 1,610,120 |
| Sep 19, 2025 | 145.50 | 146.00 | 138.00 | 138.00 | 138.00 | -5.15% | 4,219,453 |
| Sep 18, 2025 | 150.00 | 150.50 | 145.50 | 145.50 | 145.50 | -3.00% | 2,160,194 |
| Sep 17, 2025 | 150.50 | 153.00 | 150.00 | 150.00 | 150.00 | - | 1,105,196 |
| Sep 16, 2025 | 151.00 | 152.50 | 150.00 | 150.00 | 150.00 | - | 1,760,775 |
| Sep 15, 2025 | 150.00 | 153.50 | 149.50 | 150.00 | 150.00 | -0.99% | 1,697,017 |
| Sep 12, 2025 | 150.50 | 154.00 | 150.00 | 151.50 | 151.50 | 0.66% | 2,065,007 |
| Sep 11, 2025 | 143.50 | 152.00 | 143.50 | 150.50 | 150.50 | 3.08% | 2,592,418 |
| Sep 10, 2025 | 145.00 | 150.00 | 142.00 | 146.00 | 146.00 | 0.34% | 21,640,810 |
| Sep 9, 2025 | 134.00 | 147.50 | 134.00 | 145.50 | 145.50 | 7.38% | 2,406,423 |
| Sep 8, 2025 | 138.00 | 139.50 | 130.38 | 135.50 | 135.50 | -1.45% | 1,032,766 |
| Sep 5, 2025 | 133.00 | 140.00 | 132.50 | 137.50 | 137.50 | 3.00% | 703,846 |
| Sep 4, 2025 | 132.50 | 134.80 | 130.00 | 133.50 | 133.50 | 1.14% | 580,435 |
| Sep 3, 2025 | 130.50 | 133.50 | 130.50 | 132.00 | 131.70 | 1.15% | 401,744 |
| Sep 2, 2025 | 135.50 | 137.50 | 130.00 | 130.50 | 130.20 | -4.74% | 971,002 |
| Sep 1, 2025 | 135.50 | 138.45 | 132.00 | 137.00 | 136.69 | 2.24% | 410,823 |
| Aug 29, 2025 | 136.00 | 136.50 | 132.00 | 134.00 | 133.70 | 0.37% | 650,200 |
| Aug 28, 2025 | 130.50 | 133.50 | 130.50 | 133.50 | 133.20 | 2.30% | 554,696 |
| Aug 27, 2025 | 132.50 | 136.00 | 130.50 | 130.50 | 130.20 | -2.25% | 442,440 |
| Aug 26, 2025 | 133.50 | 134.50 | 131.50 | 133.50 | 133.20 | -0.37% | 717,499 |
| Aug 22, 2025 | 128.00 | 134.00 | 128.00 | 134.00 | 133.70 | 4.28% | 555,800 |
| Aug 21, 2025 | 128.50 | 132.00 | 128.00 | 128.50 | 128.21 | -1.15% | 655,133 |
| Aug 20, 2025 | 133.50 | 133.50 | 130.00 | 130.00 | 129.70 | -2.26% | 1,021,984 |
| Aug 19, 2025 | 130.50 | 135.00 | 130.50 | 133.00 | 132.70 | 1.14% | 591,370 |
| Aug 18, 2025 | 131.00 | 134.50 | 129.00 | 131.50 | 131.20 | 0.38% | 2,999,985 |
| Aug 15, 2025 | 133.00 | 135.50 | 131.00 | 131.00 | 130.70 | -1.50% | 320,261 |
| Aug 14, 2025 | 133.00 | 134.50 | 131.00 | 133.00 | 132.70 | 1.14% | 1,468,921 |
| Aug 13, 2025 | 129.50 | 133.00 | 128.00 | 131.50 | 131.20 | 1.15% | 1,189,942 |
| Aug 12, 2025 | 133.00 | 135.50 | 128.50 | 130.00 | 129.70 | -2.26% | 1,031,540 |
| Aug 11, 2025 | 135.00 | 137.50 | 133.00 | 133.00 | 132.70 | -2.56% | 1,515,168 |
| Aug 8, 2025 | 139.50 | 140.00 | 135.00 | 136.50 | 136.19 | -1.44% | 1,708,666 |
| Aug 7, 2025 | 142.50 | 142.50 | 137.50 | 138.50 | 138.19 | -1.07% | 1,582,425 |
| Aug 6, 2025 | 143.50 | 144.00 | 138.50 | 140.00 | 139.68 | -1.75% | 2,855,795 |
| Aug 5, 2025 | 143.00 | 147.34 | 138.50 | 142.50 | 142.18 | - | 1,752,513 |
| Aug 4, 2025 | 141.00 | 144.50 | 140.00 | 142.50 | 142.18 | 0.35% | 386,058 |
| Aug 1, 2025 | 140.00 | 143.00 | 138.00 | 142.00 | 141.68 | 0.35% | 1,602,864 |
| Jul 31, 2025 | 140.00 | 144.50 | 139.00 | 141.50 | 141.18 | -0.35% | 731,463 |
| Jul 30, 2025 | 145.00 | 146.50 | 142.00 | 142.00 | 141.68 | -2.07% | 2,286,639 |
| Jul 29, 2025 | 145.50 | 146.00 | 142.50 | 145.00 | 144.67 | 0.35% | 821,100 |
| Jul 28, 2025 | 145.00 | 147.00 | 143.00 | 144.50 | 144.17 | - | 3,179,019 |
| Jul 25, 2025 | 142.50 | 145.00 | 141.00 | 144.50 | 144.17 | 2.12% | 685,100 |
| Jul 24, 2025 | 140.00 | 142.90 | 137.00 | 141.50 | 141.18 | 1.43% | 1,167,175 |
| Jul 23, 2025 | 137.50 | 141.00 | 137.00 | 139.50 | 139.18 | 1.82% | 1,786,317 |
| Jul 22, 2025 | 139.00 | 139.50 | 136.00 | 137.00 | 136.69 | -1.79% | 1,635,110 |
| Jul 21, 2025 | 139.00 | 141.00 | 138.00 | 139.50 | 139.18 | -0.36% | 1,113,941 |
| Jul 18, 2025 | 136.00 | 140.50 | 135.50 | 140.00 | 139.68 | 2.94% | 1,123,487 |