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 19-12-2025 at 12:31:01
Change	-1.50p -1.38%
Buy	107.50p
Sell	107.00p

Last Trade:	Sell 4.00 at 107.00p
Day's Volume:	368,256
Last Close:	108.50p
Open:	110.50p
ISIN:	GB00BR3VDF43

Day's Range	107.00p - 110.50p
52wk Range:	97.00p - 214.00p
Market Capitalisation:	£762.04m
VWAP:	107.58625p
Shares in Issue:	712.19m

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*	4	107.00p	Automatic Execution	12:31:01 - 19-Dec-25
Sell*	20,000	107.19p	Ordinary	12:29:19 - 19-Dec-25
Sell*	884	107.00p	Automatic Execution	12:03:07 - 19-Dec-25
Buy*	465	107.50p	SI Trade	12:02:00 - 19-Dec-25
Sell*	5	107.00p	Automatic Execution	12:00:00 - 19-Dec-25
Sell*	78	107.00p	Automatic Execution	12:00:00 - 19-Dec-25
Sell*	1,927	107.00p	Automatic Execution	12:00:00 - 19-Dec-25
Sell*	9,999	107.00p	Automatic Execution	12:00:00 - 19-Dec-25
Sell*	1,106	107.19p	Ordinary	11:53:04 - 19-Dec-25
Sell*	1	107.00p	Automatic Execution	11:49:54 - 19-Dec-25

See more GlobalData trades

GlobalData (DATA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	110.50	110.50	107.00	108.50	368,256
18th Dec 2025 (Thu)	107.50	110.00	106.00	108.50	3,313,779
17th Dec 2025 (Wed)	108.50	108.50	104.50	106.50	1,780,636
16th Dec 2025 (Tue)	111.00	111.00	106.50	107.00	880,704
15th Dec 2025 (Mon)	108.00	112.50	108.00	109.00	1,099,356
12th Dec 2025 (Fri)	111.00	111.00	107.50	109.50	540,299
11th Dec 2025 (Thu)	110.00	111.50	108.00	109.50	1,594,353
10th Dec 2025 (Wed)	109.50	110.00	107.50	109.00	893,459
9th Dec 2025 (Tue)	107.50	109.00	107.00	108.00	639,456
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

See more GlobalData price history

Date	Source	Headline
GlobalData (DATA) Regulatory News
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more GlobalData regulatory news

FTSE 100 Latest

Value9,834.65

Change-3.12