GlobalData Plc (LON:DATA)
London
· Delayed Price · Currency is GBP · Price in GBX 106.60
+1.60 (1.52%)
Apr 28, 2026, 4:37 PM GMT
GlobalData Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.00 | 107.60 | 104.60 | 106.60 | 106.60 | 1.52% | 1,658,081 |
| Apr 27, 2026 | 105.00 | 107.00 | 101.20 | 105.00 | 105.00 | 1.74% | 1,726,058 |
| Apr 24, 2026 | 103.00 | 105.00 | 103.00 | 103.20 | 103.20 | -1.15% | 1,282,037 |
| Apr 23, 2026 | 101.20 | 104.80 | 98.60 | 104.40 | 104.40 | 3.57% | 3,033,492 |
| Apr 22, 2026 | 99.00 | 102.00 | 98.00 | 100.80 | 100.80 | 2.23% | 4,055,915 |
| Apr 21, 2026 | 93.50 | 102.00 | 93.00 | 98.60 | 98.60 | 5.68% | 3,389,861 |
| Apr 20, 2026 | 93.20 | 95.10 | 92.90 | 93.30 | 93.30 | -1.79% | 651,361 |
| Apr 17, 2026 | 92.00 | 95.50 | 90.50 | 95.00 | 95.00 | 3.60% | 2,186,108 |
| Apr 16, 2026 | 88.10 | 91.80 | 86.10 | 91.70 | 91.70 | 6.01% | 1,129,208 |
| Apr 15, 2026 | 87.00 | 89.40 | 85.70 | 86.50 | 86.50 | 1.17% | 848,823 |
| Apr 14, 2026 | 82.80 | 86.60 | 81.80 | 85.50 | 85.50 | 4.27% | 1,226,705 |
| Apr 13, 2026 | 82.90 | 83.30 | 80.20 | 82.00 | 82.00 | 0.74% | 333,666 |
| Apr 10, 2026 | 80.40 | 83.00 | 80.00 | 81.40 | 81.40 | 3.04% | 496,102 |
| Apr 9, 2026 | 81.50 | 81.50 | 78.00 | 79.00 | 79.00 | -1.25% | 656,187 |
| Apr 8, 2026 | 80.10 | 82.70 | 78.00 | 80.00 | 80.00 | 3.90% | 1,754,388 |
| Apr 7, 2026 | 78.00 | 78.30 | 76.10 | 77.00 | 77.00 | 0.52% | 849,589 |
| Apr 2, 2026 | 72.60 | 77.40 | 70.80 | 76.60 | 76.60 | 6.09% | 1,248,610 |
| Apr 1, 2026 | 73.40 | 74.00 | 70.80 | 72.20 | 72.20 | - | 1,087,026 |
| Mar 31, 2026 | 67.20 | 73.40 | 65.20 | 72.20 | 72.20 | 9.39% | 2,501,430 |
| Mar 30, 2026 | 64.80 | 66.20 | 60.60 | 66.00 | 66.00 | 3.77% | 849,454 |
| Mar 27, 2026 | 67.00 | 68.00 | 63.40 | 63.60 | 63.60 | -4.79% | 759,228 |
| Mar 26, 2026 | 67.00 | 67.20 | 65.80 | 66.80 | 66.80 | -1.47% | 511,305 |
| Mar 25, 2026 | 67.40 | 69.00 | 67.00 | 67.80 | 66.60 | 0.89% | 564,666 |
| Mar 24, 2026 | 68.20 | 69.60 | 66.60 | 67.20 | 66.01 | -0.88% | 604,779 |
| Mar 23, 2026 | 67.60 | 69.40 | 64.34 | 67.80 | 66.60 | 2.11% | 1,331,551 |
| Mar 20, 2026 | 69.20 | 70.80 | 66.36 | 66.40 | 65.22 | -2.92% | 1,276,939 |
| Mar 19, 2026 | 67.20 | 69.20 | 65.20 | 68.40 | 67.19 | 1.48% | 2,767,697 |
| Mar 18, 2026 | 67.60 | 70.00 | 67.40 | 67.40 | 66.21 | -2.03% | 598,430 |
| Mar 17, 2026 | 69.40 | 71.00 | 67.40 | 68.80 | 67.58 | -1.15% | 578,293 |
| Mar 16, 2026 | 70.00 | 72.00 | 68.60 | 69.60 | 68.37 | -1.69% | 613,122 |
| Mar 13, 2026 | 70.40 | 71.80 | 68.80 | 70.80 | 69.55 | -0.28% | 720,304 |
| Mar 12, 2026 | 73.80 | 74.60 | 70.40 | 71.00 | 69.74 | -3.79% | 859,031 |
| Mar 11, 2026 | 75.00 | 75.60 | 73.80 | 73.80 | 72.49 | -1.86% | 1,105,183 |
| Mar 10, 2026 | 78.80 | 80.60 | 74.40 | 75.20 | 73.87 | -3.59% | 1,487,007 |
| Mar 9, 2026 | 78.00 | 80.60 | 76.80 | 78.00 | 76.62 | -1.52% | 1,661,070 |
| Mar 6, 2026 | 78.80 | 83.20 | 78.20 | 79.20 | 77.80 | 0.51% | 2,671,307 |
| Mar 5, 2026 | 74.60 | 80.00 | 74.60 | 78.80 | 77.41 | 6.20% | 1,573,258 |
| Mar 4, 2026 | 77.80 | 78.40 | 74.00 | 74.20 | 72.89 | -4.13% | 3,376,973 |
| Mar 3, 2026 | 83.60 | 84.60 | 77.40 | 77.40 | 76.03 | -8.29% | 2,133,783 |
| Mar 2, 2026 | 83.80 | 87.00 | 82.80 | 84.40 | 82.91 | - | 3,125,026 |
| Feb 27, 2026 | 82.00 | 86.40 | 79.40 | 84.40 | 82.91 | 3.43% | 3,727,890 |
| Feb 26, 2026 | 81.00 | 83.00 | 80.29 | 81.60 | 80.16 | -0.49% | 4,942,885 |
| Feb 25, 2026 | 77.00 | 82.20 | 74.60 | 82.00 | 80.55 | 7.89% | 4,683,134 |
| Feb 24, 2026 | 81.00 | 82.00 | 76.00 | 76.00 | 74.65 | -7.32% | 2,353,691 |
| Feb 23, 2026 | 86.40 | 86.40 | 81.28 | 82.00 | 80.55 | -3.30% | 1,561,654 |
| Feb 20, 2026 | 85.60 | 86.20 | 83.80 | 84.80 | 83.30 | 0.71% | 4,714,898 |
| Feb 19, 2026 | 84.00 | 85.00 | 82.00 | 84.20 | 82.71 | 0.72% | 2,179,000 |
| Feb 18, 2026 | 86.40 | 86.40 | 81.60 | 83.60 | 82.12 | -1.42% | 4,925,188 |
| Feb 17, 2026 | 86.80 | 86.80 | 83.60 | 84.80 | 83.30 | -0.47% | 1,161,911 |
| Feb 16, 2026 | 87.00 | 88.80 | 84.40 | 85.20 | 83.69 | -2.29% | 1,502,196 |
| Feb 13, 2026 | 86.80 | 88.80 | 86.60 | 87.20 | 85.66 | -0.46% | 1,116,002 |
| Feb 12, 2026 | 90.60 | 92.20 | 86.62 | 87.60 | 86.05 | -3.74% | 2,220,323 |
| Feb 11, 2026 | 94.00 | 96.00 | 89.60 | 91.00 | 89.39 | -5.01% | 1,375,050 |
| Feb 10, 2026 | 94.00 | 96.20 | 93.40 | 95.80 | 94.10 | 1.05% | 2,727,056 |
| Feb 9, 2026 | 93.00 | 97.20 | 93.00 | 94.80 | 93.12 | 0.64% | 2,748,318 |
| Feb 6, 2026 | 94.80 | 95.60 | 92.79 | 94.20 | 92.53 | -0.21% | 1,306,977 |
| Feb 5, 2026 | 93.40 | 95.40 | 93.00 | 94.40 | 92.73 | 0.64% | 1,908,258 |
| Feb 4, 2026 | 95.00 | 97.20 | 93.00 | 93.80 | 92.14 | -1.88% | 6,268,110 |
| Feb 3, 2026 | 105.00 | 106.00 | 95.00 | 95.60 | 93.91 | -9.38% | 7,185,582 |
| Feb 2, 2026 | 108.00 | 108.00 | 104.00 | 105.50 | 103.63 | -0.47% | 2,113,206 |
| Jan 30, 2026 | 108.50 | 108.50 | 105.30 | 106.00 | 104.12 | -0.47% | 1,174,929 |
| Jan 29, 2026 | 109.00 | 111.00 | 106.50 | 106.50 | 104.62 | -2.29% | 2,460,846 |
| Jan 28, 2026 | 112.00 | 112.50 | 109.00 | 109.00 | 107.07 | -2.68% | 2,504,673 |
| Jan 27, 2026 | 115.00 | 117.50 | 111.00 | 112.00 | 110.02 | -2.61% | 1,639,321 |
| Jan 26, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 112.96 | -1.29% | 2,413,645 |
| Jan 23, 2026 | 122.50 | 123.00 | 116.00 | 116.50 | 114.44 | -3.32% | 3,793,559 |
| Jan 22, 2026 | 117.50 | 123.00 | 117.50 | 120.50 | 118.37 | 0.84% | 1,764,135 |
| Jan 21, 2026 | 117.00 | 120.50 | 115.00 | 119.50 | 117.39 | 1.70% | 1,582,782 |
| Jan 20, 2026 | 117.50 | 119.00 | 115.50 | 117.50 | 115.42 | - | 1,780,392 |
| Jan 19, 2026 | 118.50 | 120.50 | 117.38 | 117.50 | 115.42 | -2.08% | 750,346 |
| Jan 16, 2026 | 118.00 | 121.00 | 117.00 | 120.00 | 117.88 | 1.69% | 1,607,961 |
| Jan 15, 2026 | 114.50 | 118.50 | 114.50 | 118.00 | 115.91 | 3.06% | 2,718,874 |
| Jan 14, 2026 | 116.00 | 118.75 | 111.50 | 114.50 | 112.47 | -2.97% | 4,708,032 |
| Jan 13, 2026 | 120.50 | 123.50 | 118.00 | 118.00 | 115.91 | -2.48% | 1,254,549 |
| Jan 12, 2026 | 123.00 | 126.00 | 120.50 | 121.00 | 118.86 | -1.63% | 1,872,016 |
| Jan 9, 2026 | 119.50 | 125.00 | 119.50 | 123.00 | 120.82 | 2.07% | 1,430,119 |
| Jan 8, 2026 | 119.00 | 122.00 | 118.40 | 120.50 | 118.37 | -0.41% | 1,218,959 |
| Jan 7, 2026 | 119.50 | 121.50 | 117.50 | 121.00 | 118.86 | 0.83% | 2,260,519 |
| Jan 6, 2026 | 116.00 | 120.00 | 116.00 | 120.00 | 117.88 | 1.69% | 1,535,608 |
| Jan 5, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 115.91 | 2.16% | 1,756,290 |
| Jan 2, 2026 | 111.00 | 116.50 | 109.50 | 115.50 | 113.46 | 4.52% | 635,351 |
| Dec 31, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 108.54 | -0.45% | 238,575 |
| Dec 30, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 109.04 | 0.91% | 317,917 |
| Dec 29, 2025 | 111.00 | 112.50 | 108.50 | 110.00 | 108.05 | 0.92% | 323,739 |
| Dec 24, 2025 | 108.50 | 111.00 | 108.50 | 109.00 | 107.07 | -0.46% | 51,069 |
| Dec 23, 2025 | 110.50 | 112.00 | 109.00 | 109.50 | 107.56 | 0.46% | 252,812 |
| Dec 22, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 107.07 | 1.40% | 458,061 |
| Dec 19, 2025 | 110.50 | 110.50 | 107.00 | 107.50 | 105.60 | -0.92% | 2,523,056 |
| Dec 18, 2025 | 107.50 | 110.00 | 106.00 | 108.50 | 106.58 | 1.88% | 3,313,785 |
| Dec 17, 2025 | 108.50 | 110.50 | 104.50 | 106.50 | 104.62 | -0.47% | 1,780,650 |
| Dec 16, 2025 | 111.00 | 111.50 | 106.50 | 107.00 | 105.11 | -1.83% | 880,718 |
| Dec 15, 2025 | 108.00 | 112.50 | 108.00 | 109.00 | 107.07 | -0.46% | 1,099,368 |
| Dec 12, 2025 | 111.00 | 111.92 | 107.50 | 109.50 | 107.56 | - | 540,311 |
| Dec 11, 2025 | 110.00 | 111.95 | 108.00 | 109.50 | 107.56 | 0.46% | 1,594,361 |
| Dec 10, 2025 | 109.50 | 110.00 | 107.00 | 109.00 | 107.07 | 0.93% | 893,466 |
| Dec 9, 2025 | 107.50 | 110.00 | 106.22 | 108.00 | 106.09 | 0.93% | 639,466 |
| Dec 8, 2025 | 110.00 | 110.00 | 106.50 | 107.00 | 105.11 | -1.38% | 548,415 |
| Dec 5, 2025 | 107.00 | 110.00 | 106.50 | 108.50 | 106.58 | 0.93% | 464,657 |
| Dec 4, 2025 | 107.50 | 109.00 | 105.00 | 107.50 | 105.60 | 1.42% | 546,829 |
| Dec 3, 2025 | 111.00 | 113.50 | 106.00 | 106.00 | 104.12 | -4.93% | 1,171,439 |