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	79.90p on 06-07-2026 at 14:27:20
Change	-0.50p -0.62%
Buy	80.10p
Sell	79.80p

Last Trade:	Buy 744.00 at 79.90p
Day's Volume:	412,007
Last Close:	80.40p
Open:	81.40p
ISIN:	GB00BR3VDF43

Day's Range	78.90p - 81.90p
52wk Range:	60.60p - 154.00p
Market Capitalisation:	£554.72m
VWAP:	80.33091p
Shares in Issue:	694.27m

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*	744	79.90p	Automatic Execution	15:26:09 - 06-Jul-26
Buy*	210	79.90p	Automatic Execution	15:26:09 - 06-Jul-26
Buy*	513	79.90p	Automatic Execution	15:26:09 - 06-Jul-26
Buy*	518	79.80p	Automatic Execution	15:26:06 - 06-Jul-26
Buy*	661	79.80p	Automatic Execution	15:26:06 - 06-Jul-26
Buy*	300	79.80p	Automatic Execution	15:26:06 - 06-Jul-26
Buy*	960	79.80p	Automatic Execution	15:26:06 - 06-Jul-26
Buy*	1,424	79.80p	Automatic Execution	15:26:06 - 06-Jul-26
Buy*	600	79.60p	Automatic Execution	15:22:35 - 06-Jul-26
Buy*	726	79.60p	Automatic Execution	15:22:35 - 06-Jul-26

See more GlobalData trades

GlobalData (DATA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	82.00	82.50	80.30	80.40	1,166,464
2nd Jul 2026 (Thu)	77.70	81.00	77.70	81.00	1,409,771
1st Jul 2026 (Wed)	75.10	79.20	74.90	78.80	1,030,492
30th Jun 2026 (Tue)	78.80	79.20	74.70	74.70	1,819,439
29th Jun 2026 (Mon)	76.50	82.60	76.50	77.30	2,102,016
26th Jun 2026 (Fri)	74.20	77.30	73.70	76.90	1,122,802
25th Jun 2026 (Thu)	76.00	76.60	74.10	75.00	1,682,159
24th Jun 2026 (Wed)	78.00	78.90	74.60	74.60	1,756,050
23rd Jun 2026 (Tue)	82.00	83.00	77.10	78.40	2,172,286
22nd Jun 2026 (Mon)	86.00	87.00	80.70	80.70	1,620,008
19th Jun 2026 (Fri)	92.00	92.00	85.20	85.20	15,232,761
18th Jun 2026 (Thu)	91.80	92.70	88.00	91.10	998,852
17th Jun 2026 (Wed)	94.40	94.40	90.90	92.50	722,404
16th Jun 2026 (Tue)	98.70	99.20	92.40	92.60	1,064,333
15th Jun 2026 (Mon)	96.50	100.00	96.50	98.20	1,534,551
12th Jun 2026 (Fri)	90.50	98.50	90.50	94.70	2,246,197
11th Jun 2026 (Thu)	92.50	95.20	92.00	92.20	1,053,790
10th Jun 2026 (Wed)	96.50	96.80	92.90	92.90	1,159,746
9th Jun 2026 (Tue)	101.40	101.40	95.40	95.60	2,454,219
8th Jun 2026 (Mon)	102.60	104.40	102.00	103.40	665,611

See more GlobalData price history

Date	Source	Headline
GlobalData (DATA) Regulatory News
3rd Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 7:00 am	RNS	Transaction in Own Shares
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th Jun 2026 7:00 am	RNS	Transaction in Own Shares
25th Jun 2026 7:00 am	RNS	Transaction in Own Shares
24th Jun 2026 7:00 am	RNS	Board changes
24th Jun 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jun 2026 7:00 am	RNS	Launch of new £5 million Share Buyback Programme

See more GlobalData regulatory news

FTSE 100 Latest

Value10,627.25

Change-51.78