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	99.00p on 20-05-2026 at 17:35:09
Change	-1.80p -1.79%
Buy	99.90p
Sell	99.10p

Last Trade:	Sell 165,697.00 at 99.00p
Day's Volume:	1,117,398
Last Close:	99.00p
Open:	100.00p
ISIN:	GB00BR3VDF43

Day's Range	99.00p - 100.20p
52wk Range:	60.60p - 194.50p
Market Capitalisation:	£692.90m
VWAP:	99.96378p
Shares in Issue:	699.90m

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
Sell*	165,697	99.00p	Uncrossing Trade	16:35:13 - 20-May-26
Sell*	129	99.40p	Automatic Execution	16:29:52 - 20-May-26
Sell*	254	99.50p	Automatic Execution	16:29:23 - 20-May-26
Sell*	76	99.50p	Automatic Execution	16:29:23 - 20-May-26
Buy*	570	99.90p	Automatic Execution	16:26:33 - 20-May-26
Buy*	75	99.90p	Automatic Execution	16:26:33 - 20-May-26
Sell*	1,065	99.70p	Automatic Execution	16:18:13 - 20-May-26
Sell*	1,400	99.70p	Automatic Execution	16:18:13 - 20-May-26
Sell*	621	99.70p	Automatic Execution	16:18:13 - 20-May-26
Sell*	1,194	99.70p	Automatic Execution	16:18:13 - 20-May-26

See more GlobalData trades

GlobalData (DATA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Apr 2026 (Thu)	112.00	113.40	108.40	108.40	1,717,209
29th Apr 2026 (Wed)	107.00	111.60	107.00	110.80	2,165,485
28th Apr 2026 (Tue)	107.00	107.60	104.60	106.60	1,658,073
27th Apr 2026 (Mon)	105.00	107.00	103.60	105.00	1,726,041
24th Apr 2026 (Fri)	103.00	105.00	103.00	103.20	1,282,026
23rd Apr 2026 (Thu)	101.20	104.80	100.20	104.40	3,033,477
22nd Apr 2026 (Wed)	99.00	101.80	98.70	100.80	4,055,900
21st Apr 2026 (Tue)	93.50	102.00	93.00	98.60	3,389,841

See more GlobalData price history

Date	Source	Headline
GlobalData (DATA) Regulatory News
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
14th May 2026 7:00 am	RNS	Transaction in Own Shares
13th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
8th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 3:03 pm	RNS	Transaction in Own Shares

See more GlobalData regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79