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	107.00p on 08-12-2025 at 19:40:05
Change	-1.50p -1.38%
Buy	107.50p
Sell	107.00p

Last Trade:	Sell 25,000.00 at 107.00p
Day's Volume:	548,402
Last Close:	107.00p
Open:	110.00p
ISIN:	GB00BR3VDF43

Day's Range	106.50p - 110.00p
52wk Range:	97.00p - 214.00p
Market Capitalisation:	£763.12m
VWAP:	107.46814p
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
Sell*	25,000	107.00p	Ordinary	16:35:45 - 08-Dec-25
Sell*	114,007	107.00p	Uncrossing Trade	16:35:15 - 08-Dec-25
Sell*	50	107.00p	Automatic Execution	16:28:00 - 08-Dec-25
Sell*	3,643	107.00p	Automatic Execution	16:28:00 - 08-Dec-25
Sell*	446	107.00p	Automatic Execution	16:26:50 - 08-Dec-25
Buy*	39	107.50p	Automatic Execution	16:21:11 - 08-Dec-25
Buy*	5	107.50p	Automatic Execution	16:21:11 - 08-Dec-25
Buy*	624	107.50p	Automatic Execution	16:21:11 - 08-Dec-25
Buy*	141	107.50p	Automatic Execution	16:21:11 - 08-Dec-25
Sell*	213	107.00p	Automatic Execution	16:19:43 - 08-Dec-25

See more GlobalData trades

GlobalData (DATA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	110.00	110.00	106.50	107.00	548,402
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

See more GlobalData price history

Date	Source	Headline
GlobalData (DATA) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more GlobalData regulatory news

FTSE 100 Latest

Value9,645.09

Change-21.92