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
29th Oct 2025 (Wed) 113.00 115.00 109.00 109.50 3,568,198
28th Oct 2025 (Tue) 112.50 115.00 111.00 114.00 2,034,673
27th Oct 2025 (Mon) 115.50 118.50 112.50 112.50 3,692,940
24th Oct 2025 (Fri) 113.00 117.00 112.00 117.00 2,252,158
23rd Oct 2025 (Thu) 118.50 118.50 112.00 113.00 3,149,238
22nd Oct 2025 (Wed) 112.50 120.00 111.00 119.50 6,218,172
21st Oct 2025 (Tue) 117.00 117.00 112.00 113.00 2,670,349
20th Oct 2025 (Mon) 114.50 118.00 107.00 116.00 5,159,966
17th Oct 2025 (Fri) 120.00 122.50 119.00 120.50 1,711,446
16th Oct 2025 (Thu) 122.50 122.50 119.50 122.00 6,513,852
15th Oct 2025 (Wed) 120.00 122.50 118.00 121.50 3,663,191
14th Oct 2025 (Tue) 125.00 125.50 118.00 118.50 1,169,203
13th Oct 2025 (Mon) 124.50 125.50 123.00 124.50 574,812
10th Oct 2025 (Fri) 129.00 129.00 122.00 122.50 572,120
9th Oct 2025 (Thu) 128.00 128.50 126.00 127.00 524,746
8th Oct 2025 (Wed) 131.50 131.50 127.50 128.00 3,177,838
7th Oct 2025 (Tue) 127.00 130.00 127.00 129.00 886,390
6th Oct 2025 (Mon) 131.00 132.00 127.50 127.50 815,635
3rd Oct 2025 (Fri) 134.50 135.50 129.00 131.50 1,252,907
2nd Oct 2025 (Thu) 128.50 133.50 128.00 133.50 950,406
1st Oct 2025 (Wed) 122.50 130.50 122.50 128.50 2,880,241
30th Sep 2025 (Tue) 124.00 124.00 120.50 123.50 1,888,410
29th Sep 2025 (Mon) 129.00 129.00 124.50 124.50 2,635,362
26th Sep 2025 (Fri) 126.00 128.50 124.50 127.00 1,586,656
25th Sep 2025 (Thu) 135.00 135.50 128.00 128.00 1,559,054
24th Sep 2025 (Wed) 131.00 135.00 131.00 134.50 1,451,154
23rd Sep 2025 (Tue) 131.00 136.50 131.00 132.50 2,231,943
22nd Sep 2025 (Mon) 140.50 141.50 132.00 132.00 1,610,052
19th Sep 2025 (Fri) 145.50 145.50 138.00 138.00 4,219,396
18th Sep 2025 (Thu) 150.00 150.50 145.50 145.50 2,160,137
17th Sep 2025 (Wed) 150.50 150.50 150.00 150.00 1,105,152
16th Sep 2025 (Tue) 151.00 152.50 150.00 150.00 1,760,732
15th Sep 2025 (Mon) 150.00 153.00 149.50 150.00 1,696,959
12th Sep 2025 (Fri) 150.50 154.00 150.50 151.50 2,064,980
11th Sep 2025 (Thu) 143.50 151.50 143.50 150.50 2,592,395
10th Sep 2025 (Wed) 145.00 146.00 142.00 146.00 21,640,789
9th Sep 2025 (Tue) 134.00 147.00 134.00 145.50 2,406,405
8th Sep 2025 (Mon) 138.00 139.50 130.50 135.50 1,032,750
5th Sep 2025 (Fri) 133.00 140.00 133.00 137.50 703,833
4th Sep 2025 (Thu) 132.50 134.00 131.00 133.50 580,428
3rd Sep 2025 (Wed) 130.50 133.00 130.50 132.00 401,731
2nd Sep 2025 (Tue) 135.50 137.50 130.00 130.50 970,991
1st Sep 2025 (Mon) 135.50 138.00 134.50 137.00 410,802
FTSE 100 Latest
Value9,756.14
Change59.40