Shares Magazine
149.00p+0.00 (+0.00%)26 Mar 2025, 16:35
Globaldata PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 194.50p | 196.50p | 193.50p | 194.50p | 977,778 |
| Feb 18, 2025 | 197.00p | 199.00p | 194.50p | 194.50p | 1,563,394 |
| Feb 17, 2025 | 198.00p | 201.00p | 193.00p | 195.00p | 1,913,969 |
| Feb 14, 2025 | 199.00p | 199.00p | 195.00p | 195.00p | 945,694 |
| Feb 13, 2025 | 198.00p | 200.00p | 196.00p | 196.00p | 1,461,240 |
| Feb 12, 2025 | 202.00p | 209.00p | 197.50p | 197.50p | 2,279,663 |
| Feb 11, 2025 | 199.00p | 202.00p | 197.00p | 201.00p | 1,779,220 |
| Feb 10, 2025 | 204.00p | 204.00p | 197.50p | 199.50p | 612,265 |
| Feb 7, 2025 | 197.50p | 200.00p | 195.00p | 196.00p | 6,548,193 |
| Feb 6, 2025 | 197.00p | 214.00p | 194.50p | 197.50p | 3,403,635 |
| Feb 5, 2025 | 183.00p | 187.20p | 178.00p | 185.50p | 2,768,534 |
| Feb 4, 2025 | 179.00p | 184.00p | 175.50p | 182.00p | 711,351 |
| Feb 3, 2025 | 175.00p | 181.50p | 172.00p | 181.00p | 1,490,065 |
| Jan 31, 2025 | 180.00p | 180.00p | 177.40p | 178.00p | 788,065 |
| Jan 30, 2025 | 176.50p | 179.50p | 175.50p | 178.00p | 349,702 |
| Jan 29, 2025 | 177.00p | 183.50p | 176.50p | 177.50p | 894,984 |
| Jan 28, 2025 | 180.00p | 183.50p | 177.50p | 178.50p | 442,311 |
| Jan 27, 2025 | 184.00p | 184.00p | 178.00p | 180.00p | 669,252 |
| Jan 24, 2025 | 181.00p | 182.00p | 177.50p | 181.50p | 863,125 |
| Jan 23, 2025 | 177.00p | 184.00p | 177.00p | 181.50p | 473,352 |
| Jan 22, 2025 | 187.50p | 188.00p | 179.00p | 180.50p | 297,367 |
| Jan 21, 2025 | 181.00p | 188.00p | 181.00p | 182.50p | 234,563 |
| Jan 20, 2025 | 187.50p | 188.00p | 181.50p | 183.50p | 740,663 |
| Jan 17, 2025 | 187.00p | 188.00p | 181.50p | 186.00p | 175,925 |
| Jan 16, 2025 | 184.50p | 187.50p | 181.50p | 186.00p | 702,974 |
| Jan 15, 2025 | 185.00p | 185.00p | 181.00p | 184.00p | 495,849 |
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 |
|---|---|---|
| Ocado Group PLC | 289.40 | 15.85 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.29 | 6.33 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 296.14 | -2.78 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |