1. Share Prices

  2. Globaldata PLC (DATA)

140.00p-2.50 (-1.75%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Globaldata PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025143.00p147.34p138.50p142.50p1,752,512
Aug 4, 2025141.00p144.50p140.00p142.50p386,057
Aug 1, 2025140.00p143.00p138.00p142.00p1,602,864
Jul 31, 2025140.00p144.50p139.00p141.50p731,463
Jul 30, 2025145.00p146.50p142.00p142.00p2,286,639
Jul 29, 2025145.50p146.00p142.50p145.00p821,100
Jul 28, 2025145.00p147.00p143.00p144.50p3,179,019
Jul 25, 2025142.50p145.00p141.00p144.50p685,100
Jul 24, 2025140.00p142.90p137.00p141.50p1,167,175
Jul 23, 2025137.50p141.00p137.00p139.50p1,786,316
Jul 22, 2025139.00p139.50p136.00p137.00p1,635,110
Jul 21, 2025140.00p141.00p138.00p139.50p1,113,941
Jul 18, 2025136.00p140.50p135.50p140.00p1,123,487
Jul 17, 2025141.00p144.00p135.50p136.00p1,737,175
Jul 16, 2025145.00p145.50p143.00p143.50p2,515,378
Jul 15, 2025144.00p146.50p137.00p146.00p1,909,316
Jul 14, 2025140.00p147.00p140.00p146.50p1,043,499
Jul 11, 2025138.50p142.00p137.50p140.00p4,609,067
Jul 10, 2025140.00p143.50p138.50p139.00p1,885,004
Jul 9, 2025139.00p143.00p139.00p140.00p5,628,823
Jul 8, 2025142.00p145.00p139.50p140.00p1,758,616
Jul 7, 2025142.00p144.00p140.49p142.50p1,838,675
Jul 4, 2025144.00p146.50p142.00p142.00p895,104
Jul 3, 2025144.50p144.50p142.00p144.00p3,571,457
Jul 2, 2025145.00p147.00p140.00p142.00p748,736
Jul 1, 2025146.00p150.00p145.00p145.50p1,460,790
Jun 30, 2025152.00p152.00p147.50p147.50p661,311
Jun 27, 2025144.50p151.50p144.50p151.00p463,332
Jun 26, 2025146.00p149.00p145.00p147.00p2,684,228
Jun 25, 2025146.00p149.00p144.00p145.00p810,887
Jun 24, 2025147.00p149.00p145.50p146.00p1,271,387
Jun 23, 2025146.50p149.50p145.00p146.00p713,166
Jun 20, 2025148.50p150.50p146.50p146.50p1,763,191
Jun 19, 2025148.50p149.50p147.00p148.00p390,186
Jun 18, 2025149.50p150.00p147.50p149.50p584,460
Jun 17, 2025147.00p150.00p145.00p148.50p3,004,816
Jun 16, 2025146.00p149.28p144.50p147.50p1,382,955
Jun 13, 2025152.50p157.50p146.00p146.00p2,611,106
Jun 12, 2025156.50p157.82p152.50p154.50p6,971,467
Jun 11, 2025148.00p156.00p143.00p155.00p18,764,604
Jun 10, 2025172.00p176.50p170.18p172.50p5,227,573
Jun 9, 2025173.00p176.50p170.52p172.00p2,828,901
Jun 6, 2025172.00p174.00p170.00p172.00p3,647,357
Jun 5, 2025175.00p178.00p171.34p172.00p756,176
Jun 4, 2025175.00p178.00p174.00p174.00p726,769
Jun 3, 2025177.50p180.00p174.00p175.00p1,049,734
Jun 2, 2025178.50p180.00p175.50p178.50p385,012
May 30, 2025180.00p184.00p176.00p179.00p2,396,458
May 29, 2025181.50p185.00p180.00p181.00p2,253,807
May 28, 2025183.00p186.00p179.00p185.00p3,220,277
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17