1. Share Prices

  2. Globaldata PLC (DATA)

182.50p-1.00 (-0.55%)21 Jan 2025, 17:15
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
Jan 21, 2025181.00p188.00p181.00p182.50p234,563
Jan 20, 2025187.50p188.00p181.50p183.50p740,663
Jan 17, 2025187.00p188.00p181.50p186.00p175,925
Jan 16, 2025184.50p187.50p181.50p186.00p702,974
Jan 15, 2025185.00p185.00p181.00p184.00p495,849
Jan 14, 2025188.00p188.50p177.07p183.50p1,452,346
Jan 13, 2025201.00p201.00p188.00p189.00p365,466
Jan 10, 2025205.00p205.00p197.87p201.00p619,400
Jan 9, 2025203.00p210.00p201.00p205.00p691,334
Jan 8, 2025209.00p211.00p204.00p206.00p577,769
Jan 7, 2025202.00p210.00p201.00p208.00p1,760,388
Jan 6, 2025204.00p204.00p200.00p202.00p296,870
Jan 3, 2025197.00p204.00p194.50p203.00p608,173
Jan 2, 2025190.00p197.00p184.00p196.50p1,277,087
Dec 31, 2024185.00p190.00p185.00p189.00p503,736
Dec 30, 2024188.00p188.00p181.00p187.50p238,629
Dec 27, 2024188.00p188.00p182.00p185.00p282,141
Dec 24, 2024187.50p187.50p184.00p185.50p53,084
Dec 23, 2024188.00p188.00p182.50p187.00p339,034
Dec 20, 2024182.00p187.50p181.50p185.00p533,618
Dec 19, 2024185.00p187.50p184.00p187.50p450,151
Dec 18, 2024186.00p187.05p184.00p184.50p571,530
Dec 17, 2024188.00p188.00p185.00p186.00p699,755
Dec 16, 2024186.00p192.00p182.45p186.00p1,545,480
Dec 13, 2024188.50p190.00p185.50p188.00p487,407
Dec 12, 2024191.00p192.00p187.00p188.00p990,596
Dec 11, 2024189.00p190.00p187.50p189.00p688,674
Dec 10, 2024195.00p195.00p189.00p190.00p716,474
Dec 9, 2024200.00p200.00p193.02p194.00p530,826
Dec 6, 2024201.00p203.00p196.50p198.00p512,030
Dec 5, 2024202.00p203.00p200.00p200.00p645,553
Dec 4, 2024202.00p208.00p201.00p208.00p471,852
Dec 3, 2024202.00p203.00p201.00p203.00p434,638
Dec 2, 2024202.00p203.00p201.00p202.00p365,760
Nov 29, 2024202.00p202.20p201.00p202.00p98,974
Nov 28, 2024202.00p203.00p201.00p202.00p538,302
Nov 27, 2024201.50p203.00p201.00p203.00p738,048
Nov 26, 2024204.50p207.00p200.00p202.00p601,593
Nov 25, 2024204.50p207.00p202.65p204.00p964,878
Nov 22, 2024206.50p208.00p202.00p206.00p451,264
Nov 21, 2024206.50p207.00p206.00p207.00p374,194
Nov 20, 2024206.50p207.00p206.00p207.00p1,040,615
Nov 19, 2024206.50p207.00p206.00p206.00p402,706
Nov 18, 2024206.50p217.00p206.00p217.00p2,309,449
Nov 15, 2024206.50p207.00p205.05p207.00p457,766
Nov 14, 2024206.50p208.00p205.00p206.00p457,462
Nov 13, 2024201.50p207.80p200.00p207.00p764,783
Nov 12, 2024201.50p203.00p200.00p202.00p174,291
Nov 11, 2024201.50p204.00p200.25p204.00p798,853
Nov 8, 2024201.00p204.00p199.00p201.50p895,975
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,580.0012.16
Wizz Air Holdings PLC1,433.007.10
Elementis PLC156.006.27
Alpha Group International PLC2,380.005.78
Abrdn PLC147.904.45
Burberry Group PLC1,016.004.44

Fallers

CompanyPrice% Chg
Qinetiq Group PLC387.20-7.94
Marshalls PLC236.50-7.44
W.A.G Payment Solutions PLC80.40-5.19
Greggs PLC2,094.00-4.12
Grainger PLC209.00-3.24
Ferrexpo PLC106.20-2.93
Risers/fallers data from previous trading day. Today's data available from 8:15am.