S&P Global Inc. (LON:0KYY)
London
· Delayed Price · Currency is GBP · Price in USD 434.24
-17.63 (-3.90%)
Apr 29, 2026, 7:51 AM GMT
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 437.20 | 449.63 | 435.00 | 445.50 | - | 2.09% | 412 |
| Apr 27, 2026 | 436.30 | 448.34 | 429.60 | 436.40 | 436.40 | -0.02% | 1,741 |
| Apr 24, 2026 | 441.00 | 447.00 | 434.55 | 436.48 | 436.48 | 0.05% | 1,407 |
| Apr 23, 2026 | 448.46 | 455.00 | 433.43 | 436.26 | 436.26 | -2.56% | 3,294 |
| Apr 22, 2026 | 446.70 | 457.00 | 441.54 | 447.74 | 447.74 | 0.66% | 2,431 |
| Apr 21, 2026 | 446.71 | 453.37 | 438.00 | 444.82 | 444.82 | 0.56% | 2,764 |
| Apr 20, 2026 | 440.18 | 449.72 | 435.00 | 442.33 | 442.33 | -0.12% | 1,220 |
| Apr 17, 2026 | 437.96 | 448.64 | 430.00 | 442.85 | 442.85 | 1.54% | 1,005 |
| Apr 16, 2026 | 434.15 | 441.35 | 425.00 | 436.14 | 436.14 | 0.63% | 2,169 |
| Apr 15, 2026 | 425.86 | 442.25 | 422.00 | 433.42 | 433.42 | 1.91% | 1,157 |
| Apr 14, 2026 | 429.89 | 436.00 | 422.00 | 425.28 | 425.28 | -0.69% | 4,374 |
| Apr 13, 2026 | 412.00 | 428.71 | 410.00 | 428.24 | 428.24 | 3.20% | 2,515 |
| Apr 10, 2026 | 427.15 | 428.99 | 408.80 | 414.95 | 414.95 | -1.74% | 1,273 |
| Apr 9, 2026 | 434.01 | 448.75 | 416.80 | 422.30 | 422.30 | -3.82% | 2,435 |
| Apr 8, 2026 | 438.00 | 442.00 | 430.00 | 439.09 | 439.09 | 2.43% | 3,495 |
| Apr 7, 2026 | 434.00 | 440.00 | 420.00 | 428.67 | 428.67 | -0.06% | 2,578 |
| Apr 2, 2026 | 419.25 | 432.64 | 401.93 | 428.93 | 428.93 | 1.02% | 566 |
| Apr 1, 2026 | 419.00 | 433.27 | 416.51 | 424.58 | 424.58 | 0.49% | 1,521 |
| Mar 31, 2026 | 418.40 | 432.48 | 413.64 | 422.52 | 422.52 | 1.58% | 6,096 |
| Mar 30, 2026 | 404.29 | 419.18 | 402.50 | 415.93 | 415.93 | 2.27% | 2,161 |
| Mar 27, 2026 | 412.45 | 419.00 | 401.24 | 406.70 | 406.70 | -1.55% | 5,080 |
| Mar 26, 2026 | 410.88 | 415.66 | 402.20 | 413.08 | 413.08 | 1.14% | 9,343 |
| Mar 25, 2026 | 417.50 | 433.00 | 404.62 | 408.41 | 408.41 | -1.13% | 3,660 |
| Mar 24, 2026 | 426.00 | 439.00 | 411.96 | 413.07 | 413.07 | -4.54% | 1,148 |
| Mar 23, 2026 | 421.00 | 436.00 | 415.00 | 432.73 | 432.73 | 1.71% | 1,745 |
| Mar 20, 2026 | 426.14 | 439.95 | 418.00 | 425.46 | 425.46 | -0.06% | 966 |
| Mar 19, 2026 | 426.01 | 429.90 | 419.60 | 425.72 | 425.72 | -0.55% | 11,550 |
| Mar 18, 2026 | 434.39 | 440.00 | 425.00 | 428.08 | 428.08 | -1.63% | 629 |
| Mar 17, 2026 | 422.00 | 436.61 | 422.00 | 435.18 | 435.18 | 1.83% | 2,398 |
| Mar 16, 2026 | 424.83 | 436.42 | 417.34 | 427.36 | 427.36 | 1.15% | 2,399 |
| Mar 13, 2026 | 422.80 | 429.00 | 415.60 | 422.49 | 422.49 | 0.62% | 1,173 |
| Mar 12, 2026 | 428.45 | 436.78 | 419.34 | 419.89 | 419.89 | -2.22% | 1,461 |
| Mar 11, 2026 | 436.80 | 443.00 | 416.05 | 429.41 | 429.41 | -1.75% | 1,615 |
| Mar 10, 2026 | 447.40 | 450.00 | 432.87 | 437.04 | 437.04 | -1.17% | 3,522 |
| Mar 9, 2026 | 438.40 | 452.00 | 431.02 | 442.23 | 442.23 | -1.42% | 5,395 |
| Mar 6, 2026 | 452.07 | 460.00 | 443.34 | 448.62 | 448.62 | -0.53% | 751 |
| Mar 5, 2026 | 445.06 | 455.00 | 439.37 | 450.99 | 450.99 | 0.61% | 1,420 |
| Mar 4, 2026 | 443.42 | 450.00 | 441.00 | 448.25 | 448.25 | 0.76% | 807 |
| Mar 3, 2026 | 441.10 | 446.83 | 430.00 | 444.86 | 444.86 | 0.59% | 892 |
| Mar 2, 2026 | 437.00 | 443.55 | 425.00 | 442.27 | 442.26 | 0.71% | 3,501 |
| Feb 27, 2026 | 439.00 | 445.00 | 432.00 | 439.16 | 439.16 | 0.68% | 2,446 |
| Feb 26, 2026 | 422.84 | 437.97 | 422.10 | 436.18 | 436.18 | 2.85% | 3,114 |
| Feb 25, 2026 | 420.80 | 426.00 | 418.17 | 424.11 | 424.11 | 1.54% | 98,188 |
| Feb 24, 2026 | 412.04 | 417.90 | 401.84 | 417.67 | 416.69 | 2.19% | 4,129 |
| Feb 23, 2026 | 420.39 | 431.09 | 408.02 | 408.72 | 407.77 | -1.93% | 4,431 |
| Feb 20, 2026 | 415.79 | 425.00 | 411.16 | 416.78 | 415.81 | 0.46% | 1,595 |
| Feb 19, 2026 | 426.00 | 426.17 | 411.62 | 414.87 | 413.90 | -1.18% | 5,257 |
| Feb 18, 2026 | 411.00 | 422.00 | 411.00 | 419.81 | 418.83 | 1.74% | 2,973 |
| Feb 17, 2026 | 419.84 | 423.00 | 409.39 | 412.61 | 411.65 | 1.12% | 14,426 |
| Feb 16, 2026 | 408.05 | 408.05 | 408.05 | 408.05 | 407.09 | - | 144 |
| Feb 13, 2026 | 399.00 | 409.73 | 395.41 | 408.05 | 407.09 | 2.67% | 9,630 |
| Feb 12, 2026 | 397.95 | 399.35 | 382.48 | 397.45 | 396.52 | 0.71% | 4,094 |
| Feb 11, 2026 | 409.19 | 414.43 | 394.45 | 394.65 | 393.73 | -2.64% | 3,332 |
| Feb 10, 2026 | 448.00 | 452.60 | 359.00 | 405.37 | 404.42 | -8.58% | 23,834 |
| Feb 9, 2026 | 442.99 | 454.99 | 435.05 | 443.43 | 442.39 | 1.12% | 7,388 |
| Feb 6, 2026 | 457.60 | 462.00 | 437.60 | 438.53 | 437.51 | -3.46% | 1,542 |
| Feb 5, 2026 | 466.51 | 475.90 | 440.96 | 454.23 | 453.17 | -2.28% | 3,384 |
| Feb 4, 2026 | 470.93 | 478.00 | 448.76 | 464.81 | 463.72 | -1.10% | 6,964 |
| Feb 3, 2026 | 524.20 | 533.12 | 464.83 | 470.00 | 468.90 | -10.94% | 9,239 |
| Feb 2, 2026 | 520.02 | 532.00 | 520.00 | 527.73 | 526.50 | -0.23% | 3,543 |
| Jan 30, 2026 | 527.24 | 532.44 | 516.40 | 528.97 | 527.73 | 0.59% | 923 |
| Jan 29, 2026 | 527.04 | 535.00 | 521.41 | 525.85 | 524.62 | -0.35% | 420 |
| Jan 28, 2026 | 525.58 | 530.29 | 520.00 | 527.71 | 526.48 | -0.41% | 2,180 |
| Jan 27, 2026 | 535.30 | 536.65 | 528.48 | 529.87 | 528.63 | -0.81% | 1,768 |
| Jan 26, 2026 | 528.01 | 541.87 | 526.76 | 534.18 | 532.93 | 0.19% | 539 |
| Jan 23, 2026 | 542.77 | 542.77 | 529.89 | 533.14 | 531.90 | -0.78% | 673 |
| Jan 22, 2026 | 533.63 | 543.00 | 525.29 | 537.33 | 536.07 | 1.78% | 1,765 |
| Jan 21, 2026 | 521.90 | 529.00 | 518.00 | 527.94 | 526.71 | 1.29% | 995 |
| Jan 20, 2026 | 543.72 | 545.00 | 519.39 | 521.22 | 520.00 | -4.89% | 7,713 |
| Jan 16, 2026 | 547.90 | 548.75 | 543.11 | 548.04 | 546.75 | 0.23% | 534 |
| Jan 15, 2026 | 544.47 | 552.00 | 543.64 | 546.77 | 545.49 | 0.60% | 932 |
| Jan 14, 2026 | 540.96 | 547.00 | 536.35 | 543.49 | 542.22 | 0.83% | 1,178 |
| Jan 13, 2026 | 546.11 | 548.00 | 536.56 | 539.01 | 537.75 | -0.43% | 428 |
| Jan 12, 2026 | 539.86 | 544.38 | 535.46 | 541.32 | 540.06 | -0.35% | 849 |
| Jan 9, 2026 | 541.30 | 550.00 | 540.55 | 543.24 | 541.97 | 0.20% | 1,722 |
| Jan 8, 2026 | 536.16 | 545.33 | 525.00 | 542.13 | 540.86 | 0.27% | 1,676 |
| Jan 7, 2026 | 539.55 | 542.81 | 531.16 | 540.68 | 539.41 | 0.15% | 276 |
| Jan 6, 2026 | 533.00 | 541.69 | 530.00 | 539.87 | 538.61 | 0.61% | 6,568 |
| Jan 5, 2026 | 512.75 | 537.18 | 502.15 | 536.58 | 535.33 | 4.06% | 687 |
| Jan 2, 2026 | 524.43 | 528.86 | 513.81 | 515.67 | 514.46 | -2.01% | 339 |
| Dec 31, 2025 | 526.57 | 530.99 | 520.00 | 526.25 | 525.02 | -0.60% | 174 |
| Dec 30, 2025 | 530.00 | 535.00 | 526.32 | 529.44 | 528.20 | -0.30% | 1,794 |
| Dec 29, 2025 | 529.45 | 532.14 | 521.00 | 531.04 | 529.79 | 0.89% | 1,049 |
| Dec 24, 2025 | 525.00 | 527.49 | 515.67 | 526.34 | 525.11 | 0.16% | 66 |
| Dec 23, 2025 | 520.41 | 530.00 | 516.04 | 525.48 | 524.25 | 0.60% | 943 |
| Dec 22, 2025 | 512.27 | 523.89 | 507.90 | 522.35 | 521.13 | 2.18% | 443 |
| Dec 19, 2025 | 507.74 | 512.22 | 499.00 | 511.19 | 510.00 | 0.40% | 2,619 |
| Dec 18, 2025 | 509.60 | 518.00 | 508.71 | 509.16 | 507.97 | -0.04% | 343 |
| Dec 17, 2025 | 499.73 | 512.00 | 495.00 | 509.34 | 508.15 | 1.98% | 1,607 |
| Dec 16, 2025 | 498.50 | 506.64 | 493.94 | 499.45 | 498.28 | - | 438 |
| Dec 15, 2025 | 502.87 | 505.00 | 498.47 | 499.43 | 498.26 | -0.06% | 1,557 |
| Dec 12, 2025 | 496.43 | 503.75 | 496.42 | 499.72 | 498.55 | 0.56% | 899 |
| Dec 11, 2025 | 488.00 | 498.83 | 486.00 | 496.94 | 495.78 | 1.70% | 2,366 |
| Dec 10, 2025 | 493.06 | 494.00 | 485.52 | 488.65 | 487.51 | -0.65% | 2,262 |
| Dec 9, 2025 | 493.21 | 498.00 | 490.12 | 491.84 | 490.69 | -0.03% | 832 |
| Dec 8, 2025 | 503.00 | 508.52 | 489.90 | 491.98 | 490.83 | -1.90% | 1,208 |
| Dec 5, 2025 | 496.85 | 504.50 | 494.56 | 501.52 | 500.35 | 0.79% | 834 |
| Dec 4, 2025 | 499.89 | 502.87 | 493.50 | 497.57 | 496.41 | -0.40% | 639 |
| Dec 3, 2025 | 492.38 | 500.18 | 490.09 | 499.58 | 498.41 | 1.49% | 542 |
| Dec 2, 2025 | 496.01 | 498.87 | 491.65 | 492.25 | 491.10 | -1.48% | 781 |