LSE - Delayed Quote
GBp
GlobalData Plc (DATA.L)
64.80
+0.80
(+1.25%)
At close: October 29 at 4:35:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
64.80
65.60
62.81
64.00
64.00
1,611,119
Oct 27, 2026
64.50
64.50
62.50
63.60
63.60
923,708
Oct 26, 2026
65.00
66.00
63.40
63.90
63.90
304,514
Oct 23, 2026
65.00
67.10
63.40
64.40
64.40
498,614
Oct 22, 2026
67.00
67.60
65.10
66.30
66.30
289,139
Oct 21, 2026
63.80
67.00
63.70
66.30
66.30
1,417,663
Oct 20, 2026
65.80
67.60
62.40
65.00
65.00
950,720
Oct 19, 2026
65.70
67.20
64.20
65.00
65.00
473,365
Oct 16, 2026
65.00
67.50
64.78
67.00
67.00
1,468,761
Oct 15, 2026
62.70
64.90
61.30
64.90
64.90
2,029,661
Oct 14, 2026
62.90
63.00
61.30
62.00
62.00
418,589
Oct 13, 2026
64.00
64.00
61.10
62.40
62.40
660,236
Oct 12, 2026
60.20
63.40
58.90
63.10
63.10
2,196,169
Oct 9, 2026
60.10
61.22
59.30
59.30
59.30
1,169,473
Oct 8, 2026
61.20
61.20
59.00
59.00
59.00
426,962
Oct 7, 2026
59.00
60.50
59.00
60.10
60.10
270,716
Oct 6, 2026
59.00
60.90
59.00
59.80
59.80
1,036,541
Oct 5, 2026
59.40
60.60
59.00
59.70
59.70
1,388,381
Oct 2, 2026
59.90
61.40
59.00
59.30
59.30
1,401,432
Oct 1, 2026
58.60
60.70
57.90
60.10
60.10
2,721,810
Sep 30, 2026
58.30
59.10
53.90
58.80
58.80
3,877,240
Sep 29, 2026
58.00
59.30
57.30
57.60
57.60
2,497,012
Sep 28, 2026
58.00
59.60
57.86
58.70
58.70
1,469,043
Sep 25, 2026
58.70
59.60
58.00
58.00
58.00
1,429,211
Sep 24, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
60.60
60.60
57.50
57.60
57.60
2,745,224
Sep 23, 2026
59.80
60.90
59.00
59.50
59.50
970,236
Sep 22, 2026
59.50
60.90
59.20
60.00
60.00
4,068,316
Sep 21, 2026
60.30
60.70
59.30
59.30
59.30
876,537
Sep 18, 2026
58.70
61.00
58.00
59.90
59.90
3,351,661
Sep 17, 2026
58.50
59.60
57.70
58.80
58.80
2,485,706
Sep 16, 2026
56.40
58.50
55.80
57.40
57.40
5,581,135
Sep 15, 2026
59.00
59.00
55.60
56.10
56.10
7,555,571
Sep 14, 2026
66.00
66.60
52.61
58.20
58.20
16,944,587
Sep 11, 2026
69.90
71.60
67.70
71.60
71.60
2,205,328
Sep 10, 2026
69.80
70.20
68.30
69.60
69.60
1,226,540
Sep 9, 2026
71.20
72.30
68.50
68.50
68.50
1,113,773
Sep 8, 2026
73.00
73.00
70.10
70.90
70.90
897,002
Sep 7, 2026
74.20
75.00
71.40
72.20
72.20
1,113,281
Sep 4, 2026
78.40
78.50
73.20
74.10
74.10
1,714,697
Sep 3, 2026
78.00
78.00
76.00
77.90
77.90
681,455
Sep 2, 2026
78.40
79.30
74.68
76.50
76.50
1,110,818
Sep 1, 2026
84.60
84.60
76.90
77.20
77.20
1,219,791
Aug 28, 2026
85.80
85.80
82.70
84.00
84.00
9,399,652
Aug 27, 2026
82.40
84.90
82.40
84.30
84.30
398,098
Aug 26, 2026
84.50
85.90
82.60
84.00
84.00
1,400,522
Aug 25, 2026
84.20
85.00
81.38
82.90
82.90
577,356
Aug 24, 2026
84.40
86.00
84.00
84.20
84.20
646,800
Aug 21, 2026
84.30
84.60
82.10
84.30
84.30
1,448,944
Aug 20, 2026
84.00
86.00
82.70
83.40
83.40
1,366,944
Aug 19, 2026
82.10
86.50
82.10
85.00
85.00
2,285,587
Aug 18, 2026
82.50
85.30
82.50
83.70
83.70
1,341,270
Aug 17, 2026
85.20
85.20
83.10
84.00
84.00
1,141,839
Aug 14, 2026
83.90
84.90
82.20
83.60
83.60
1,465,125
Aug 13, 2026
86.50
87.33
82.50
82.50
82.50
1,656,715
Aug 12, 2026
87.40
87.40
85.00
86.90
86.90
18,859,048
Aug 11, 2026
85.00
87.30
84.10
85.90
85.90
833,250
Aug 10, 2026
86.50
87.30
84.30
85.80
85.80
590,538
Aug 7, 2026
85.60
87.00
84.40
86.80
86.80
522,519
Aug 6, 2026
81.70
86.70
81.70
84.00
84.00
817,660
Aug 5, 2026
83.50
84.70
81.30
83.30
83.30
1,670,187
Aug 4, 2026
79.50
83.89
79.50
82.90
82.90
1,630,400
Aug 3, 2026
80.80
82.13
78.20
81.00
81.00
1,392,867
Jul 31, 2026
79.70
80.90
79.00
79.30
79.30
645,161
Jul 30, 2026
84.00
84.30
79.65
79.70
79.70
1,105,119
Jul 29, 2026
82.50
85.24
80.50
84.00
84.00
1,883,227
Jul 28, 2026
78.50
82.50
76.60
82.10
82.10
2,348,949
Jul 27, 2026
74.90
78.10
74.40
77.80
77.80
1,096,079
Jul 24, 2026
74.00
75.80
71.90
73.50
73.50
1,104,558
Jul 23, 2026
74.10
74.60
72.40
73.80
73.80
1,002,162
Jul 22, 2026
74.00
75.30
72.70
72.70
72.70
1,542,957
Jul 21, 2026
74.00
75.90
73.30
74.00
74.00
750,496
Jul 20, 2026
73.10
75.80
73.00
74.90
74.90
897,440
Jul 17, 2026
76.00
76.00
73.40
74.00
74.00
482,667
Jul 16, 2026
73.00
76.30
71.40
75.10
75.10
2,202,486
Jul 15, 2026
73.60
76.40
73.00
74.00
74.00
4,204,862
Jul 14, 2026
76.70
76.80
73.00
75.00
75.00
1,048,922
Jul 13, 2026
75.00
77.00
74.14
75.30
75.30
2,455,141
Jul 10, 2026
74.50
75.30
71.80
74.40
74.40
1,119,399
Jul 9, 2026
74.50
76.55
70.72
73.30
73.30
2,504,050
Jul 8, 2026
81.50
81.50
73.90
76.70
76.70
1,862,606
Jul 7, 2026
80.40
81.10
79.30
80.00
80.00
928,941
Jul 6, 2026
81.40
82.40
78.90
80.10
80.10
665,783
Jul 3, 2026
82.00
82.59
80.30
80.40
80.40
1,166,469
Jul 2, 2026
77.70
81.00
77.70
81.00
81.00
1,409,779
Jul 1, 2026
75.10
79.20
74.90
78.80
78.80
1,030,502
Jun 30, 2026
78.80
79.80
74.70
74.70
74.70
1,819,453
Jun 29, 2026
76.50
82.60
76.50
77.30
77.30
2,102,028
Jun 26, 2026
74.20
77.30
73.70
76.90
76.90
1,122,810
Jun 25, 2026
76.00
76.60
74.10
75.00
75.00
1,682,175
Jun 24, 2026
78.00
79.20
74.60
74.60
74.60
1,756,064
Jun 23, 2026
82.00
83.40
77.10
78.40
78.40
2,172,297
Jun 22, 2026
86.00
87.40
80.70
80.70
80.70
1,620,024
Jun 19, 2026
92.00
92.00
85.20
85.20
85.20
15,232,768
Jun 18, 2026
91.80
94.20
88.00
91.10
91.10
998,863
Jun 17, 2026
94.40
94.40
90.80
92.50
92.50
722,408
Jun 16, 2026
98.70
99.30
92.40
92.60
92.60
1,064,338
Jun 15, 2026
96.50
100.00
95.00
98.20
98.20
1,534,563
Jun 12, 2026
90.50
98.50
90.50
94.70
94.70
2,246,202
Jun 11, 2026
92.50
95.20
92.00
92.20
92.20
1,053,795
Jun 10, 2026
96.50
98.10
92.90
92.90
92.90
1,159,751
Jun 9, 2026
101.40
102.80
95.40
95.60
95.60
2,454,233
Jun 8, 2026
102.60
104.40
101.23
103.40
103.39
665,622
Jun 5, 2026
103.80
108.40
102.00
103.00
102.99
849,982
Jun 4, 2026
101.00
104.60
101.00
103.80
103.79
862,074
Jun 3, 2026
107.00
107.40
101.40
101.40
101.39
1,248,504
Jun 2, 2026
112.00
112.00
104.20
105.00
104.99
1,718,353
Jun 1, 2026
105.40
111.80
105.40
110.40
110.39
971,926
May 29, 2026
106.20
106.80
103.00
106.60
106.59
2,148,545
May 28, 2026
101.80
106.60
100.40
104.80
104.79
744,388
May 27, 2026
102.00
104.20
100.40
102.40
102.39
425,493
May 26, 2026
103.80
104.00
102.00
102.00
101.99
549,344
May 22, 2026
102.00
103.94
100.40
102.40
102.39
1,364,887
May 21, 2026
98.80
102.00
98.00
101.00
100.99
1,568,269
May 20, 2026
100.00
101.80
99.00
99.00
99.00
1,117,407
May 19, 2026
101.40
105.40
99.40
100.80
100.79
3,163,505
May 18, 2026
102.80
103.00
99.10
101.00
100.99
2,579,213
May 15, 2026
101.20
104.20
101.00
101.00
100.99
425,280
May 14, 2026
104.20
104.40
100.93
102.00
101.99
1,048,972
May 13, 2026
103.60
104.00
101.60
102.20
102.19
1,871,516
May 12, 2026
105.00
105.00
101.80
101.80
101.79
727,733
May 11, 2026
106.00
106.40
103.60
103.60
103.59
858,456
May 8, 2026
110.00
110.00
104.00
104.40
104.39
6,340,570
May 7, 2026
102.60
110.80
100.92
108.00
107.99
2,885,977
May 6, 2026
112.00
112.00
102.60
102.60
102.59
2,017,614
May 5, 2026
110.00
112.00
107.60
110.80
110.79
1,939,386
May 1, 2026
109.40
111.60
107.20
109.20
109.19
2,276,069
Apr 30, 2026
112.00
113.40
108.20
108.40
108.39
1,717,225
Apr 29, 2026
107.00
111.80
104.40
110.80
110.79
2,165,498
Apr 28, 2026
107.00
108.00
103.20
106.60
106.59
1,658,082
Apr 27, 2026
105.00
107.00
101.20
105.00
104.99
1,726,057
Apr 24, 2026
103.00
105.00
103.00
103.20
103.19
1,282,037
Apr 23, 2026
101.20
104.80
98.60
104.40
104.39
3,033,491
Apr 22, 2026
99.00
102.00
98.00
100.80
100.79
4,055,914
Apr 21, 2026
93.50
102.00
93.00
98.60
98.60
3,389,860
Apr 20, 2026
93.20
95.10
91.90
93.30
93.30
651,359
Apr 17, 2026
92.00
95.50
90.50
95.00
95.00
2,186,107
Apr 16, 2026
88.10
91.80
86.10
91.70
91.70
1,129,207
Apr 15, 2026
87.00
89.40
85.70
86.50
86.50
848,823
Apr 14, 2026
82.80
86.60
81.80
85.50
85.50
1,226,705
Apr 13, 2026
82.90
83.30
80.20
82.00
82.00
333,665
Apr 10, 2026
80.40
83.00
80.00
81.40
81.40
496,102
Apr 9, 2026
81.50
81.50
78.00
79.00
79.00
656,187
Apr 8, 2026
80.10
82.70
78.00
80.00
80.00
1,754,387
Apr 7, 2026
78.00
78.30
75.60
77.00
77.00
849,596
Apr 2, 2026
72.60
77.40
70.80
76.60
76.60
1,248,609
Apr 1, 2026
73.40
74.00
70.80
72.20
72.20
1,087,025
Mar 31, 2026
67.20
73.40
65.20
72.20
72.20
2,501,429
Mar 30, 2026
64.00
66.20
60.60
66.00
66.00
849,452
Mar 27, 2026
67.00
68.00
63.40
63.60
63.60
759,227
Mar 26, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
67.00
67.20
65.80
66.80
66.80
511,305
Mar 25, 2026
67.40
69.00
67.00
67.80
67.78
564,665
Mar 24, 2026
68.20
69.60
66.60
67.20
67.18
604,779
Mar 23, 2026
67.60
69.40
64.34
67.80
67.78
1,331,550
Mar 20, 2026
69.20
70.80
66.36
66.40
66.38
1,276,938
Mar 19, 2026
67.20
69.20
65.20
68.40
68.38
2,767,697
Mar 18, 2026
67.60
70.00
67.40
67.40
67.38
598,429
Mar 17, 2026
69.40
71.00
67.40
68.80
68.78
578,292
Mar 16, 2026
70.00
72.00
68.60
69.60
69.58
613,121
Mar 13, 2026
70.40
71.80
68.80
70.80
70.78
720,304
Mar 12, 2026
73.80
74.60
70.40
71.00
70.98
859,031
Mar 11, 2026
75.00
75.60
73.80
73.80
73.78
1,105,182
Mar 10, 2026
78.80
80.60
74.40
75.20
75.18
1,487,007
Mar 9, 2026
78.00
80.60
76.80
78.00
77.98
1,661,070
Mar 6, 2026
78.80
83.20
78.20
79.20
79.18
2,671,307
Mar 5, 2026
74.60
80.00
74.60
78.80
78.78
1,573,258
Mar 4, 2026
77.80
78.40
74.00
74.20
74.18
3,376,972
Mar 3, 2026
83.60
84.60
77.40
77.40
77.38
2,133,783
Mar 2, 2026
83.80
87.00
84.20
84.40
84.38
3,125,025
Feb 27, 2026
82.00
86.40
79.40
84.40
84.38
3,727,889
Feb 26, 2026
81.00
83.00
80.29
81.60
81.58
4,942,884
Feb 25, 2026
77.00
82.20
74.60
82.00
81.98
4,683,133
Feb 24, 2026
81.00
82.00
76.00
76.00
75.98
2,353,690
Feb 23, 2026
86.40
86.40
81.28
82.00
81.98
1,561,653
Feb 20, 2026
85.60
86.20
83.80
84.80
84.78
4,714,897
Feb 19, 2026
84.00
85.00
82.00
84.20
84.18
2,178,999
Feb 18, 2026
86.40
86.40
81.60
83.60
83.58
4,925,188
Feb 17, 2026
86.80
86.80
83.60
84.80
84.78
1,161,910
Feb 16, 2026
87.00
88.80
84.40
85.20
85.18
1,502,195
Feb 13, 2026
86.80
88.80
86.60
87.20
87.18
1,116,002
Feb 12, 2026
90.60
92.20
86.62
87.60
87.58
2,220,323
Feb 11, 2026
94.00
96.00
89.60
91.00
90.98
1,375,049
Feb 10, 2026
94.00
96.20
93.40
95.80
95.78
2,727,056
Feb 9, 2026
93.00
97.20
93.00
94.80
94.78
2,748,317
Feb 6, 2026
94.80
95.60
92.79
94.20
94.18
1,306,976
Feb 5, 2026
93.40
95.40
93.00
94.40
94.38
1,908,257
Feb 4, 2026
95.00
97.20
93.00
93.80
93.78
6,268,110
Feb 3, 2026
105.00
106.00
95.00
95.60
95.58
7,185,582
Feb 2, 2026
108.00
108.00
104.00
105.50
105.48
2,113,206
Jan 30, 2026
108.50
108.50
105.30
106.00
105.98
1,174,928
Jan 29, 2026
109.00
111.00
106.50
106.50
106.48
2,460,846
Jan 28, 2026
112.00
112.50
109.00
109.00
108.98
2,504,673
Jan 27, 2026
115.00
117.50
111.00
112.00
111.97
1,639,321
Jan 26, 2026
117.00
119.00
115.00
115.00
114.97
2,413,644
Jan 23, 2026
122.50
123.00
116.00
116.50
116.47
3,793,558
Jan 22, 2026
117.50
123.00
117.50
120.50
120.47
1,764,135
Jan 21, 2026
117.00
120.50
115.00
119.50
119.47
1,582,781
Jan 20, 2026
117.50
119.00
115.50
117.50
117.47
1,780,392
Jan 19, 2026
118.50
120.50
117.38
117.50
117.47
750,345
Jan 16, 2026
118.00
121.00
117.00
120.00
119.97
1,607,960
Jan 15, 2026
114.50
118.50
114.50
118.00
117.97
2,718,874
Jan 14, 2026
116.00
118.75
111.50
114.50
114.47
4,708,031
Jan 13, 2026
120.50
123.50
118.00
118.00
117.97
1,254,549
Jan 12, 2026
123.00
126.00
120.50
121.00
120.97
1,872,015
Jan 9, 2026
119.50
125.00
119.50
123.00
122.97
1,430,118
Jan 8, 2026
119.00
122.00
118.40
120.50
120.47
1,218,958
Jan 7, 2026
119.50
121.50
117.50
121.00
120.97
2,260,519
Jan 6, 2026
116.00
120.00
116.00
120.00
119.97
1,535,607
Jan 5, 2026
116.00
118.00
114.00
118.00
117.97
1,756,290
Jan 2, 2026
111.00
116.50
109.50
115.50
115.47
635,350
Dec 31, 2025
109.50
111.00
109.00
110.50
110.47
238,575
Dec 30, 2025
112.00
112.00
109.00
111.00
110.97
317,916
Dec 29, 2025
111.00
112.50
108.50
110.00
109.97
323,739
Dec 24, 2025
108.50
111.00
108.50
109.00
108.98
51,069
Dec 23, 2025
110.50
112.00
109.00
109.50
109.48
252,812
Dec 22, 2025
107.00
110.00
107.00
109.00
108.98
458,061
Dec 19, 2025
110.50
110.50
107.00
107.50
107.48
2,523,056
Dec 18, 2025
107.50
110.00
106.00
108.50
108.48
3,313,785
Dec 17, 2025
108.50
110.50
104.50
106.50
106.48
1,780,650
Dec 16, 2025
111.00
111.50
106.50
107.00
106.98
880,718
Dec 15, 2025
108.00
112.50
108.00
109.00
108.98
1,099,368
Dec 12, 2025
111.00
111.92
107.50
109.50
109.48
540,311
Dec 11, 2025
110.00
111.94
108.00
109.50
109.48
1,594,360
Dec 10, 2025
109.50
110.00
107.00
109.00
108.98
893,465
Dec 9, 2025
107.50
110.00
106.22
108.00
107.98
639,465
Dec 8, 2025
110.00
110.00
106.50
107.00
106.98
548,414
Dec 5, 2025
107.00
110.00
106.50
108.50
108.48
464,656
Dec 4, 2025
107.50
109.00
105.00
107.50
107.48
546,829
Dec 3, 2025
111.00
113.50
106.00
106.00
105.98
1,171,438
Dec 2, 2025
119.00
119.00
110.50
111.50
111.47
4,636,118
Dec 1, 2025
117.00
119.00
116.50
117.50
117.47
3,893,384
Nov 28, 2025
117.00
120.50
117.00
117.50
117.47
1,384,626
Nov 27, 2025
117.50
119.50
116.50
117.50
117.47
859,215
Nov 26, 2025
120.00
121.00
116.50
119.50
119.47
3,168,956
Nov 25, 2025
112.00
120.00
111.00
119.50
119.47
5,860,178
Nov 24, 2025
102.00
112.50
101.00
111.50
111.47
8,094,046
Nov 21, 2025
98.00
100.50
96.80
99.80
99.78
11,484,895
Nov 20, 2025
100.50
102.00
98.79
99.00
98.98
1,386,185
Nov 19, 2025
99.00
103.00
99.00
100.00
99.98
2,626,091
Nov 18, 2025
102.00
104.00
99.00
99.60
99.58
1,891,091
Nov 17, 2025
103.00
104.00
102.00
103.00
102.98
1,320,406
Nov 14, 2025
102.50
104.50
100.50
103.00
102.98
2,817,102
Nov 13, 2025
102.50
103.50
102.00
103.00
102.98
1,658,213
Nov 12, 2025
105.00
105.50
102.00
102.50
102.48
1,639,681
Nov 11, 2025
103.50
106.00
103.00
105.00
104.98
1,639,127
Nov 10, 2025
103.00
105.00
100.00
102.00
101.98
2,492,596
Nov 7, 2025
105.50
107.00
101.00
102.50
102.48
2,188,601
Nov 6, 2025
109.50
111.00
104.50
105.00
104.98
4,141,870
Nov 5, 2025
105.50
109.00
104.50
108.00
107.98
1,468,558
Nov 4, 2025
104.50
106.50
104.00
105.50
105.48
2,657,451
Nov 3, 2025
107.00
110.50
104.60
106.50
106.48
1,584,109
Oct 31, 2025
107.50
110.50
105.50
109.00
108.98
3,839,018
Oct 30, 2025
108.50
111.00
107.50
107.50
107.48
5,111,790
Oct 29, 2025
113.00
115.50
108.88
109.50
109.48
3,568,220
