1. Share Prices

  2. Globaldata PLC (DATA)

109.50p+1.50 (+1.39%)06 Nov 2025, 09:04
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
Nov 5, 2025105.50p109.00p104.50p108.00p1,468,558
Nov 4, 2025104.50p106.50p104.00p105.50p2,657,451
Nov 3, 2025107.00p110.50p104.60p106.50p1,584,109
Oct 31, 2025107.50p110.50p105.50p109.00p3,839,018
Oct 30, 2025108.50p111.00p107.50p107.50p5,111,790
Oct 29, 2025113.00p115.50p108.88p109.50p3,568,220
Oct 28, 2025112.50p115.00p111.00p114.00p2,034,699
Oct 27, 2025115.50p119.00p112.00p112.50p3,692,981
Oct 24, 2025113.00p117.00p112.00p117.00p2,252,189
Oct 23, 2025118.50p119.00p112.00p113.00p3,149,264
Oct 22, 2025112.50p120.00p110.60p119.50p6,218,193
Oct 21, 2025117.00p117.00p112.00p113.00p2,670,376
Oct 20, 2025114.50p118.00p107.00p116.00p5,160,016
Oct 17, 2025120.00p123.50p119.00p120.50p1,711,470
Oct 16, 2025122.50p124.00p119.00p122.00p6,513,878
Oct 15, 2025120.00p123.50p118.00p121.50p3,663,221
Oct 14, 2025125.00p127.00p118.00p118.50p1,169,238
Oct 13, 2025124.50p127.50p123.00p124.50p574,846
Oct 10, 2025129.00p129.50p122.00p122.50p572,153
Oct 9, 2025128.00p130.00p126.00p127.00p524,772
Oct 8, 2025131.50p131.50p127.00p128.00p3,177,861
Oct 7, 2025127.00p131.50p126.50p129.00p886,422
Oct 6, 2025131.00p134.00p127.50p127.50p815,670
Oct 3, 2025134.50p135.50p129.00p131.50p1,252,950
Oct 2, 2025128.50p133.50p126.50p133.50p950,435
Oct 1, 2025122.50p130.50p122.50p128.50p2,880,269
Sep 30, 2025124.00p126.50p120.50p123.50p1,888,437
Sep 29, 2025129.00p129.50p124.50p124.50p2,635,411
Sep 26, 2025126.00p130.00p124.00p127.00p1,586,688
Sep 25, 2025135.00p135.50p127.00p128.00p1,559,078
Sep 24, 2025131.00p135.00p131.00p134.50p1,451,185
Sep 23, 2025131.00p137.00p131.00p132.50p2,231,985
Sep 22, 2025140.50p141.50p132.00p132.00p1,610,120
Sep 19, 2025145.50p146.00p138.00p138.00p4,219,452
Sep 18, 2025150.00p150.50p145.50p145.50p2,160,193
Sep 17, 2025150.50p153.00p150.00p150.00p1,105,195
Sep 16, 2025151.00p152.50p150.00p150.00p1,760,775
Sep 15, 2025150.00p153.50p149.50p150.00p1,697,016
Sep 12, 2025150.50p154.00p150.00p151.50p2,065,007
Sep 11, 2025143.50p152.00p143.50p150.50p2,592,418
Sep 10, 2025145.00p150.00p142.00p146.00p21,640,809
Sep 9, 2025134.00p147.50p134.00p145.50p2,406,423
Sep 8, 2025138.00p139.50p130.38p135.50p1,032,766
Sep 5, 2025133.00p140.00p132.50p137.50p703,845
Sep 4, 2025132.50p134.80p130.00p133.50p580,435
Sep 3, 2025130.50p133.50p130.50p132.00p401,743
Sep 2, 2025135.50p137.50p130.00p130.50p971,001
Sep 1, 2025135.50p138.45p132.00p137.00p410,822
Aug 29, 2025136.00p136.50p132.00p134.00p650,200
Aug 28, 2025130.50p133.50p130.50p133.50p554,695
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC180.4016.39
Imi PLC2,555.676.40
Watches Of Switzerland Group PLC412.605.79
Hochschild Mining PLC335.124.53
Tate & Lyle PLC394.404.34
Ceres Power Holdings PLC391.005.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,563.00-11.74
Smith & Nephew PLC1,268.00-9.01
Ashmore Group PLC173.50-7.42
Tbc Bank Group PLC4,040.00-5.94
Metlen Energy & Metals PLC43.70-5.31
Galliford Try Holdings PLC486.00-4.52