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	102.40p on 22-05-2026 at 18:25:09
Change	1.40p 1.39%
Buy	103.80p
Sell	102.60p

Last Trade:	Sell 6.00 at 102.40p
Day's Volume:	1,364,875
Last Close:	102.40p
Open:	102.00p
ISIN:	GB00BR3VDF43

Day's Range	101.40p - 103.80p
52wk Range:	60.60p - 190.50p
Market Capitalisation:	£715.76m
VWAP:	102.40203p
Shares in Issue:	698.98m

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*	6	102.40p	SI Trade	16:40:26 - 22-May-26
Sell*	244	102.40p	SI Trade	16:35:04 - 22-May-26
Sell*	1,672	102.40p	Automatic Execution	16:35:04 - 22-May-26
Sell*	2,838	102.40p	Automatic Execution	16:35:04 - 22-May-26
Sell*	2,838	102.40p	Automatic Execution	16:35:04 - 22-May-26
Sell*	100,179	102.40p	Uncrossing Trade	16:35:04 - 22-May-26
Sell*	22	102.60p	Automatic Execution	16:29:58 - 22-May-26
Buy*	63	103.00p	Automatic Execution	16:29:31 - 22-May-26
Buy*	12	103.00p	Automatic Execution	16:29:31 - 22-May-26
Sell*	13	102.60p	Automatic Execution	16:29:14 - 22-May-26

See more GlobalData trades

GlobalData (DATA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more GlobalData price history

Date	Source	Headline
GlobalData (DATA) Regulatory News
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
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

See more GlobalData regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79