Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

GlobalData (DATA) Share Price

Intraday
Historical

Price	106.60p on 29-05-2026 at 18:35:09
Change	1.80p 1.72%
Buy	105.80p
Sell	105.40p

Last Trade:	Buy 893,597.00 at 106.60p
Day's Volume:	2,148,535
Last Close:	106.60p
Open:	106.20p
ISIN:	GB00BR3VDF43

Day's Range	104.20p - 106.80p
52wk Range:	60.60p - 179.50p
Market Capitalisation:	£744.19m
VWAP:	106.03344p
Shares in Issue:	698.11m

Sector: Industrial Services

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
GlobalData (DATA) Latest Trades
Buy*	893,597	106.60p	Suspected BUY Trade	16:35:29 - 29-May-26
Buy*	54	105.80p	Automatic Execution	16:26:34 - 29-May-26
Buy*	1,383	105.60p	Automatic Execution	16:26:34 - 29-May-26
Sell*	2,179	105.40p	Automatic Execution	16:26:34 - 29-May-26
Sell*	1,384	105.40p	Automatic Execution	16:26:34 - 29-May-26
Sell*	447	105.40p	Automatic Execution	16:26:34 - 29-May-26
Sell*	2,848	105.40p	Automatic Execution	16:26:34 - 29-May-26
Buy*	554	105.60p	Automatic Execution	16:22:57 - 29-May-26
Buy*	190	105.40p	Automatic Execution	16:22:49 - 29-May-26
Buy*	691	105.40p	Automatic Execution	16:22:49 - 29-May-26

See more GlobalData trades

GlobalData (DATA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	106.20	106.80	104.20	106.60	2,148,535
28th May 2026 (Thu)	101.80	106.60	101.60	104.80	744,375
27th May 2026 (Wed)	102.00	103.60	102.00	102.40	425,475
26th May 2026 (Tue)	103.80	103.80	102.00	102.00	549,324
25th May 2026 (Mon)	102.40	102.40	102.40	102.40	0
22nd May 2026 (Fri)	102.00	103.80	101.40	102.40	1,364,875
21st May 2026 (Thu)	98.80	102.00	98.10	101.00	1,568,261
20th May 2026 (Wed)	100.00	100.20	99.00	99.00	1,117,398
19th May 2026 (Tue)	101.40	105.40	99.40	100.80	3,163,499
18th May 2026 (Mon)	102.80	102.80	100.80	101.00	2,579,201
15th May 2026 (Fri)	101.20	104.00	101.00	101.00	425,267
14th May 2026 (Thu)	104.20	104.20	101.20	102.00	1,048,959
13th May 2026 (Wed)	103.60	104.00	101.60	102.20	1,871,509
12th May 2026 (Tue)	105.00	105.00	101.80	101.80	727,720
11th May 2026 (Mon)	106.00	106.20	103.60	103.60	858,442
8th May 2026 (Fri)	110.00	110.00	104.00	104.40	6,340,559
7th May 2026 (Thu)	102.60	110.80	101.60	108.00	2,885,952
6th May 2026 (Wed)	112.00	112.00	102.60	102.60	2,017,592
5th May 2026 (Tue)	110.00	111.60	108.40	110.80	1,939,355
4th May 2026 (Mon)	109.20	109.20	109.20	109.20	0
1st May 2026 (Fri)	109.40	111.60	109.20	109.20	2,276,050

See more GlobalData price history

Date	Source	Headline
GlobalData (DATA) Regulatory News
29th May 2026 7:00 am	RNS	Transaction in Own Shares
28th May 2026 7:00 am	RNS	Transaction in Own Shares
27th May 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
22nd May 2026 7:00 am	RNS	Transaction in Own Shares
21st May 2026 7:00 am	RNS	Transaction in Own Shares
20th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
15th May 2026 7:00 am	RNS	Transaction in Own Shares

See more GlobalData regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68