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	108.50p on 05-12-2025 at 19:30:05
Change	1.00p 0.93%
Buy	108.00p
Sell	107.50p

Last Trade:	Buy 135,472.00 at 108.50p
Day's Volume:	464,645
Last Close:	108.50p
Open:	107.00p
ISIN:	GB00BR3VDF43

Day's Range	107.00p - 109.50p
52wk Range:	97.00p - 214.00p
Market Capitalisation:	£773.82m
VWAP:	108.19206p
Shares in Issue:	713.20m

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*	135,472	108.50p	Suspected BUY Trade	16:35:09 - 05-Dec-25
Sell*	310	107.50p	Automatic Execution	16:26:27 - 05-Dec-25
Buy*	20	108.50p	SI Trade	16:24:37 - 05-Dec-25
Unknown*	639	108.00p	Negotiated Trade	16:21:43 - 05-Dec-25
Buy*	75	108.50p	Automatic Execution	16:21:43 - 05-Dec-25
Buy*	1,931	108.00p	Automatic Execution	16:21:29 - 05-Dec-25
Buy*	282	108.00p	Automatic Execution	16:21:29 - 05-Dec-25
Sell*	180	107.50p	Automatic Execution	16:20:44 - 05-Dec-25
Sell*	1,774	107.50p	Automatic Execution	16:20:44 - 05-Dec-25
Sell*	893	108.00p	Automatic Execution	16:15:04 - 05-Dec-25

See more GlobalData trades

GlobalData (DATA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	107.00	109.50	107.00	108.50	464,645
4th Dec 2025 (Thu)	107.50	108.50	105.00	107.50	546,818
3rd Dec 2025 (Wed)	111.00	112.50	106.00	106.00	1,171,420
2nd Dec 2025 (Tue)	119.00	119.00	110.50	111.50	4,636,105
1st Dec 2025 (Mon)	117.00	118.50	117.00	117.50	2,968,687
28th Nov 2025 (Fri)	117.00	120.50	117.00	117.50	1,384,605
27th Nov 2025 (Thu)	117.50	119.50	116.50	117.50	859,206
26th Nov 2025 (Wed)	120.00	121.00	116.50	119.50	3,168,936
25th Nov 2025 (Tue)	112.00	120.00	112.00	119.50	5,860,152
24th Nov 2025 (Mon)	102.00	112.50	102.00	111.50	8,094,019
21st Nov 2025 (Fri)	98.00	100.00	97.00	99.80	11,484,873
20th Nov 2025 (Thu)	100.50	102.00	98.80	99.00	1,386,170
19th Nov 2025 (Wed)	99.00	103.00	99.00	100.00	2,626,082
18th Nov 2025 (Tue)	102.00	104.00	99.00	99.60	1,891,075
17th Nov 2025 (Mon)	103.00	103.50	102.00	103.00	1,320,388
14th Nov 2025 (Fri)	102.50	104.50	100.50	103.00	2,817,073
13th Nov 2025 (Thu)	102.50	103.50	102.00	103.00	1,658,194
12th Nov 2025 (Wed)	105.00	105.50	102.00	102.50	1,639,668
11th Nov 2025 (Tue)	103.50	106.00	103.00	105.00	1,639,114
10th Nov 2025 (Mon)	103.00	104.50	100.50	102.00	2,492,569
7th Nov 2025 (Fri)	105.50	105.50	101.50	102.50	2,188,575
6th Nov 2025 (Thu)	109.50	111.00	104.50	105.00	4,141,852
5th Nov 2025 (Wed)	105.50	108.50	105.00	108.00	1,468,546

See more GlobalData price history

Date	Source	Headline
GlobalData (DATA) Regulatory News
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 3:24 pm	RNS	Holding(s) in Company
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Commencement of Share Buyback Programme
24th Nov 2025 7:00 am	RNS	CME, Share Buyback & Update on Main Market Listing
28th Oct 2025 3:52 pm	RNS	Holding(s) in Company
20th Oct 2025 7:00 am	RNS	Trading Update and Capital Markets Event
1st Oct 2025 2:15 pm	RNS	PDMR Dealing Announcement

See more GlobalData regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86