Shares Magazine
195.00p+1.00 (+0.52%)02 May 2025, 17:15
Globaldata PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 191.00p | 197.00p | 188.00p | 195.00p | 4,780,559 |
| May 1, 2025 | 177.00p | 194.00p | 177.00p | 194.00p | 4,089,090 |
| Apr 30, 2025 | 138.50p | 185.00p | 137.00p | 177.50p | 15,384,994 |
| Apr 29, 2025 | 136.50p | 138.50p | 134.00p | 135.00p | 1,817,429 |
| Apr 28, 2025 | 140.00p | 140.00p | 136.00p | 137.00p | 1,656,036 |
| Apr 25, 2025 | 142.50p | 144.00p | 137.50p | 138.50p | 1,695,201 |
| Apr 24, 2025 | 139.50p | 144.00p | 137.00p | 144.00p | 4,667,236 |
| Apr 23, 2025 | 138.00p | 142.50p | 138.00p | 140.00p | 1,921,367 |
| Apr 22, 2025 | 139.00p | 140.50p | 136.50p | 138.00p | 1,719,103 |
| Apr 17, 2025 | 136.50p | 140.50p | 136.00p | 139.50p | 2,380,316 |
| Apr 16, 2025 | 139.00p | 143.50p | 137.00p | 138.00p | 1,585,099 |
| Apr 15, 2025 | 143.00p | 144.50p | 139.00p | 139.50p | 1,643,574 |
| Apr 14, 2025 | 135.50p | 145.50p | 135.50p | 143.00p | 1,485,662 |
| Apr 11, 2025 | 136.50p | 139.50p | 136.50p | 138.00p | 617,206 |
| Apr 10, 2025 | 139.50p | 140.00p | 133.50p | 138.00p | 1,537,683 |
| Apr 9, 2025 | 135.00p | 135.80p | 131.50p | 132.00p | 1,063,731 |
| Apr 8, 2025 | 137.00p | 139.00p | 133.50p | 137.00p | 1,476,354 |
| Apr 7, 2025 | 132.00p | 140.00p | 128.00p | 136.00p | 1,873,335 |
| Apr 4, 2025 | 145.00p | 145.00p | 133.00p | 136.00p | 1,579,627 |
| Apr 3, 2025 | 141.00p | 144.00p | 140.50p | 141.00p | 1,223,472 |
| Apr 2, 2025 | 147.50p | 148.50p | 143.00p | 144.00p | 1,328,836 |
| Apr 1, 2025 | 148.00p | 152.00p | 146.50p | 146.50p | 1,601,219 |
| Mar 31, 2025 | 148.00p | 150.50p | 145.50p | 147.50p | 1,403,020 |
| Mar 28, 2025 | 150.00p | 152.00p | 146.33p | 150.00p | 943,962 |
| Mar 27, 2025 | 148.50p | 150.00p | 146.00p | 147.00p | 1,900,404 |
| Mar 26, 2025 | 148.00p | 151.50p | 148.00p | 149.00p | 1,033,219 |
| Mar 25, 2025 | 151.00p | 154.00p | 149.00p | 149.00p | 1,393,658 |
| Mar 24, 2025 | 152.50p | 155.50p | 149.89p | 151.00p | 1,347,185 |
| Mar 21, 2025 | 155.00p | 158.50p | 152.00p | 153.00p | 2,269,222 |
| Mar 20, 2025 | 154.50p | 157.00p | 152.50p | 154.50p | 1,532,472 |
| Mar 19, 2025 | 156.50p | 158.69p | 153.50p | 155.50p | 1,695,583 |
| Mar 18, 2025 | 153.50p | 156.00p | 150.00p | 155.00p | 2,883,225 |
| Mar 17, 2025 | 158.00p | 160.00p | 153.50p | 153.50p | 2,119,894 |
| Mar 14, 2025 | 160.00p | 162.50p | 158.00p | 158.00p | 1,096,138 |
| Mar 13, 2025 | 166.50p | 166.50p | 160.00p | 161.00p | 1,637,630 |
| Mar 12, 2025 | 161.00p | 166.00p | 159.65p | 163.00p | 1,762,629 |
| Mar 11, 2025 | 163.50p | 166.50p | 155.98p | 160.00p | 1,982,110 |
| Mar 10, 2025 | 188.00p | 188.00p | 163.00p | 163.00p | 2,374,283 |
| Mar 7, 2025 | 178.50p | 183.00p | 175.50p | 183.00p | 2,290,120 |
| Mar 6, 2025 | 180.00p | 185.50p | 179.00p | 179.00p | 1,019,239 |
| Mar 5, 2025 | 183.00p | 187.50p | 180.50p | 180.50p | 1,112,457 |
| Mar 4, 2025 | 193.00p | 195.00p | 183.00p | 184.00p | 2,074,033 |
| Mar 3, 2025 | 190.00p | 195.00p | 189.00p | 193.50p | 1,851,222 |
| Feb 28, 2025 | 195.50p | 195.50p | 187.50p | 187.50p | 8,628,511 |
| Feb 27, 2025 | 199.00p | 199.00p | 192.00p | 193.50p | 1,118,352 |
| Feb 26, 2025 | 194.50p | 197.00p | 190.50p | 193.50p | 1,137,794 |
| Feb 25, 2025 | 195.00p | 195.00p | 190.00p | 194.00p | 1,523,453 |
| Feb 24, 2025 | 191.50p | 194.00p | 190.00p | 191.00p | 725,543 |
| Feb 21, 2025 | 194.00p | 199.00p | 191.00p | 191.50p | 1,151,004 |
| Feb 20, 2025 | 196.00p | 200.00p | 193.00p | 193.00p | 974,042 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.