Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

GlobalData (DATA) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 142.00 143.50 140.50 142.50 1,838,664
4th Jul 2025 (Fri) 144.00 144.00 142.00 142.00 895,099
3rd Jul 2025 (Thu) 144.50 144.50 142.00 144.00 3,571,449
2nd Jul 2025 (Wed) 145.00 145.50 140.50 142.00 748,726
1st Jul 2025 (Tue) 146.00 149.00 145.00 145.50 1,460,778
30th Jun 2025 (Mon) 152.00 152.00 147.50 147.50 661,299
27th Jun 2025 (Fri) 144.50 151.50 144.50 151.00 463,323
26th Jun 2025 (Thu) 146.00 149.00 145.00 147.00 2,684,222
25th Jun 2025 (Wed) 146.00 147.00 144.00 145.00 810,877
24th Jun 2025 (Tue) 147.00 149.00 145.50 146.00 1,271,379
23rd Jun 2025 (Mon) 146.50 147.50 145.00 146.00 713,159
20th Jun 2025 (Fri) 148.50 150.50 146.50 146.50 1,763,183
19th Jun 2025 (Thu) 148.50 149.00 147.00 148.00 390,180
18th Jun 2025 (Wed) 149.50 149.50 148.00 149.50 584,458
17th Jun 2025 (Tue) 147.00 150.00 145.00 148.50 3,004,810
16th Jun 2025 (Mon) 146.00 149.00 144.50 147.50 1,382,937
13th Jun 2025 (Fri) 152.50 153.50 146.00 146.00 2,611,098
12th Jun 2025 (Thu) 156.50 157.50 152.50 154.50 6,971,461
11th Jun 2025 (Wed) 148.00 156.00 143.00 155.00 18,764,589
10th Jun 2025 (Tue) 172.00 176.50 170.50 172.50 5,227,567
9th Jun 2025 (Mon) 173.00 175.50 171.00 172.00 2,828,891
6th Jun 2025 (Fri) 172.00 174.00 170.00 172.00 3,647,351
5th Jun 2025 (Thu) 175.00 175.00 171.50 172.00 756,167
4th Jun 2025 (Wed) 175.00 177.00 174.00 174.00 726,764
3rd Jun 2025 (Tue) 177.50 178.50 174.00 175.00 1,049,730
2nd Jun 2025 (Mon) 178.50 179.50 175.50 178.50 384,997
30th May 2025 (Fri) 180.00 181.00 176.00 179.00 2,396,452
29th May 2025 (Thu) 181.50 184.00 180.50 181.00 2,253,800
28th May 2025 (Wed) 183.00 186.00 179.00 185.00 3,220,266
27th May 2025 (Tue) 187.50 190.50 186.00 188.00 1,116,626
26th May 2025 (Mon) 189.50 189.50 189.50 189.50 0
23rd May 2025 (Fri) 190.00 190.50 184.50 189.50 1,938,116
22nd May 2025 (Thu) 192.00 194.50 189.50 190.00 1,953,309
21st May 2025 (Wed) 192.50 196.50 190.00 194.00 397,788
20th May 2025 (Tue) 186.50 192.00 186.50 192.00 2,473,208
19th May 2025 (Mon) 190.50 190.50 185.00 186.50 1,294,387
16th May 2025 (Fri) 188.50 190.00 185.50 188.00 914,563
15th May 2025 (Thu) 186.50 190.00 186.50 187.50 809,589
14th May 2025 (Wed) 194.00 194.00 187.00 188.00 1,011,426
13th May 2025 (Tue) 190.00 194.00 189.00 192.50 1,176,320
12th May 2025 (Mon) 185.00 192.50 185.00 191.00 2,295,841
9th May 2025 (Fri) 185.50 190.50 185.50 188.00 837,345
8th May 2025 (Thu) 188.00 189.50 184.50 188.50 1,375,789
FTSE 100 Latest
Value8,854.18
Change47.65