1. Share Prices

  2. Globaldata PLC (DATA)

201.50p+1.50 (+0.75%)18 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Globaldata PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024193.50p201.90p192.25p200.00p999,196
Apr 16, 2024192.50p195.00p190.00p195.00p215,316
Apr 15, 2024190.50p195.00p189.92p193.00p437,484
Apr 12, 2024190.00p193.00p188.13p191.00p136,874
Apr 11, 2024191.00p192.00p188.00p190.00p157,924
Apr 10, 2024186.50p192.67p185.00p192.00p240,879
Apr 9, 2024185.50p188.00p181.50p185.00p161,317
Apr 8, 2024183.50p186.00p183.00p186.00p267,470
Apr 5, 2024183.00p187.52p181.00p183.50p435,102
Apr 4, 2024181.00p186.40p181.20p184.00p365,672
Apr 3, 2024181.00p182.00p180.00p182.00p258,100
Apr 2, 2024182.00p184.00p180.00p181.00p213,750
Mar 28, 2024185.00p187.00p181.88p182.00p144,296
Mar 27, 2024186.00p187.00p185.00p186.00p1,611,900
Mar 26, 2024185.50p190.00p185.00p185.00p986,805
Mar 25, 2024184.50p187.00p184.00p187.00p696,488
Mar 22, 2024183.00p186.00p182.00p184.50p459,029
Mar 21, 2024181.50p185.00p181.00p181.00p293,150
Mar 20, 2024185.50p188.00p182.55p183.50p289,042
Mar 19, 2024185.50p187.75p183.00p185.50p110,207
Mar 18, 2024185.50p188.00p183.00p185.00p139,509
Mar 15, 2024180.50p186.50p178.00p184.00p14,452,983
Mar 14, 2024181.00p183.00p179.60p180.50p537,543
Mar 13, 2024181.50p183.00p180.00p180.00p776,675
Mar 12, 2024181.00p183.00p179.00p182.00p268,446
Mar 11, 2024179.00p183.00p178.00p181.50p432,479
Mar 8, 2024172.50p180.00p172.10p180.00p1,497,187
Mar 7, 2024170.00p175.00p170.00p172.00p10,887,949
Mar 6, 2024171.00p172.00p169.00p172.00p509,905
Mar 5, 2024174.00p176.00p168.06p171.00p1,105,177
Mar 4, 2024181.50p183.00p172.00p172.00p1,390,863
Mar 1, 2024178.50p180.00p178.00p178.00p374,336
Feb 29, 2024185.00p187.00p178.00p179.00p673,867
Feb 28, 2024186.50p188.00p183.00p183.00p160,056
Feb 27, 2024188.00p190.00p185.00p187.00p111,866
Feb 26, 2024188.00p189.50p186.55p188.00p279,746
Feb 23, 2024188.00p190.00p186.00p188.00p257,234
Feb 22, 2024195.00p197.00p186.50p187.00p153,191
Feb 21, 2024196.50p198.00p193.00p195.00p134,891
Feb 20, 2024197.00p196.82p195.00p196.50p66,827
Feb 19, 2024198.50p200.00p196.00p197.00p26,457
Feb 16, 2024200.50p202.00p197.00p198.50p68,697
Feb 15, 2024200.50p202.00p198.00p200.50p53,825
Feb 14, 2024198.50p201.25p197.70p200.50p408,110
Feb 13, 2024196.50p200.00p195.00p198.50p592,909
Feb 12, 2024196.50p198.00p195.88p196.50p141,709
Feb 9, 2024196.50p197.04p195.27p196.50p106,068
Feb 8, 2024196.00p198.00p195.00p196.50p198,078
Feb 7, 2024199.50p202.00p195.00p196.00p130,691
Feb 6, 2024200.00p202.00p197.00p199.50p23,352
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41