GlobalData Plc (AIM:DATA)
London
· Delayed Price · Currency is GBP · Price in GBX 77.60
+3.40 (4.58%)
Mar 5, 2026, 3:32 PM GMT
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.60 | 78.23 | 74.60 | 76.60 | - | 3.23% | 719,474 |
| Mar 4, 2026 | 77.80 | 78.20 | 74.00 | 74.20 | 74.20 | -4.13% | 3,326,974 |
| Mar 3, 2026 | 83.60 | 84.60 | 77.40 | 77.40 | 77.40 | -8.29% | 2,128,783 |
| Mar 2, 2026 | 83.80 | 87.00 | 82.80 | 84.40 | 84.40 | - | 3,125,026 |
| Feb 27, 2026 | 82.00 | 86.40 | 79.40 | 84.40 | 84.40 | 3.43% | 3,727,890 |
| Feb 26, 2026 | 81.00 | 82.60 | 80.40 | 81.60 | 81.60 | -0.49% | 4,942,883 |
| Feb 25, 2026 | 77.00 | 82.20 | 74.60 | 82.00 | 82.00 | 7.89% | 4,683,134 |
| Feb 24, 2026 | 81.00 | 81.20 | 76.00 | 76.00 | 76.00 | -7.32% | 2,353,690 |
| Feb 23, 2026 | 86.40 | 86.40 | 81.28 | 82.00 | 82.00 | -3.30% | 1,561,654 |
| Feb 20, 2026 | 85.60 | 86.20 | 83.80 | 84.80 | 84.80 | 0.71% | 4,714,898 |
| Feb 19, 2026 | 83.00 | 84.80 | 82.40 | 84.20 | 84.20 | 0.72% | 2,178,996 |
| Feb 18, 2026 | 86.40 | 86.40 | 81.60 | 83.60 | 83.60 | -1.42% | 4,925,188 |
| Feb 17, 2026 | 86.80 | 86.80 | 83.60 | 84.80 | 84.80 | -0.47% | 1,161,911 |
| Feb 16, 2026 | 87.00 | 88.80 | 84.40 | 85.20 | 85.20 | -2.29% | 1,502,196 |
| Feb 13, 2026 | 86.80 | 88.80 | 86.60 | 87.20 | 87.20 | -0.46% | 1,116,002 |
| Feb 12, 2026 | 90.60 | 92.20 | 86.62 | 87.60 | 87.60 | -3.74% | 2,220,323 |
| Feb 11, 2026 | 94.00 | 94.00 | 89.60 | 91.00 | 91.00 | -5.01% | 1,375,049 |
| Feb 10, 2026 | 94.00 | 96.20 | 93.40 | 95.80 | 95.80 | 1.05% | 2,727,059 |
| Feb 9, 2026 | 93.00 | 97.20 | 93.00 | 94.80 | 94.80 | 0.64% | 2,748,318 |
| Feb 6, 2026 | 94.80 | 95.60 | 92.79 | 94.20 | 94.20 | -0.21% | 1,306,977 |
| Feb 5, 2026 | 93.40 | 95.40 | 93.00 | 94.40 | 94.40 | 0.64% | 1,908,258 |
| Feb 4, 2026 | 95.00 | 97.20 | 93.00 | 93.80 | 93.80 | -1.88% | 6,268,110 |
| Feb 3, 2026 | 105.00 | 106.00 | 95.00 | 95.60 | 95.60 | -9.38% | 7,185,582 |
| Feb 2, 2026 | 108.00 | 108.00 | 104.00 | 105.50 | 105.50 | -0.47% | 2,113,206 |
| Jan 30, 2026 | 108.50 | 108.50 | 105.30 | 106.00 | 106.00 | -0.47% | 1,174,929 |
| Jan 29, 2026 | 109.00 | 111.00 | 106.50 | 106.50 | 106.50 | -2.29% | 2,460,846 |
| Jan 28, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 2,504,673 |
| Jan 27, 2026 | 115.00 | 117.50 | 111.00 | 112.00 | 112.00 | -2.61% | 1,639,321 |
| Jan 26, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.29% | 2,413,645 |
| Jan 23, 2026 | 122.50 | 123.00 | 116.00 | 116.50 | 116.50 | -3.32% | 3,793,559 |
| Jan 22, 2026 | 117.50 | 123.00 | 117.50 | 120.50 | 120.50 | 0.84% | 1,764,135 |
| Jan 21, 2026 | 117.00 | 120.00 | 115.00 | 119.50 | 119.50 | 1.70% | 1,582,784 |
| Jan 20, 2026 | 117.50 | 119.00 | 115.50 | 117.50 | 117.50 | - | 1,780,392 |
| Jan 19, 2026 | 118.50 | 120.50 | 117.38 | 117.50 | 117.50 | -2.08% | 750,346 |
| Jan 16, 2026 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | 1,607,962 |
| Jan 15, 2026 | 115.00 | 118.50 | 114.50 | 118.00 | 118.00 | 3.06% | 2,718,875 |
| Jan 14, 2026 | 116.00 | 118.75 | 111.50 | 114.50 | 114.50 | -2.97% | 4,708,032 |
| Jan 13, 2026 | 120.50 | 123.50 | 118.00 | 118.00 | 118.00 | -2.48% | 1,254,549 |
| Jan 12, 2026 | 123.00 | 126.00 | 120.50 | 121.00 | 121.00 | -1.63% | 1,872,018 |
| Jan 9, 2026 | 119.50 | 125.00 | 119.50 | 123.00 | 123.00 | 2.07% | 1,430,119 |
| Jan 8, 2026 | 119.00 | 122.00 | 118.40 | 120.50 | 120.50 | -0.41% | 1,218,959 |
| Jan 7, 2026 | 119.50 | 121.50 | 117.50 | 121.00 | 121.00 | 0.83% | 2,260,519 |
| Jan 6, 2026 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1.69% | 1,535,608 |
| Jan 5, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.16% | 1,756,290 |
| Jan 2, 2026 | 109.50 | 116.50 | 111.00 | 115.50 | 115.50 | 4.52% | 635,351 |
| Dec 31, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | -0.45% | 238,576 |
| Dec 30, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 317,917 |
| Dec 29, 2025 | 111.00 | 112.50 | 108.50 | 110.00 | 110.00 | 0.92% | 323,739 |
| Dec 24, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | -0.46% | 51,069 |
| Dec 23, 2025 | 110.50 | 112.00 | 109.00 | 109.50 | 109.50 | 0.46% | 252,811 |
| Dec 22, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.40% | 458,061 |
| Dec 19, 2025 | 110.50 | 110.50 | 107.00 | 107.50 | 107.50 | -0.92% | 1,819,301 |
| Dec 18, 2025 | 107.50 | 110.00 | 106.00 | 108.50 | 108.50 | 1.88% | 3,313,785 |
| Dec 17, 2025 | 108.50 | 110.50 | 104.50 | 106.50 | 106.50 | -0.47% | 1,780,650 |
| Dec 16, 2025 | 111.00 | 111.50 | 106.50 | 107.00 | 107.00 | -1.83% | 880,718 |
| Dec 15, 2025 | 108.00 | 112.50 | 108.00 | 109.00 | 109.00 | -0.46% | 1,099,368 |
| Dec 12, 2025 | 111.00 | 111.92 | 107.50 | 109.50 | 109.50 | - | 540,311 |
| Dec 11, 2025 | 110.00 | 111.95 | 108.00 | 109.50 | 109.50 | 0.46% | 1,594,361 |
| Dec 10, 2025 | 109.50 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 893,466 |
| Dec 9, 2025 | 107.50 | 110.00 | 106.22 | 108.00 | 108.00 | 0.93% | 639,466 |
| Dec 8, 2025 | 110.00 | 110.00 | 106.50 | 107.00 | 107.00 | -1.38% | 548,414 |
| Dec 5, 2025 | 107.00 | 110.00 | 106.50 | 108.50 | 108.50 | 0.93% | 464,657 |
| 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 |