1. Share Prices

  2. Globaldata PLC (DATA)

108.50p+1.00 (+0.93%)05 Dec 2025, 16:35
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
Dec 5, 2025107.00p110.00p106.50p108.50p464,656
Dec 4, 2025107.50p109.00p105.00p107.50p546,829
Dec 3, 2025111.00p113.50p106.00p106.00p1,171,438
Dec 2, 2025119.00p119.00p110.50p111.50p4,636,118
Dec 1, 2025117.00p119.00p116.50p117.50p3,893,384
Nov 28, 2025117.00p120.50p117.00p117.50p1,384,626
Nov 27, 2025117.50p119.50p116.50p117.50p859,215
Nov 26, 2025120.00p121.00p116.50p119.50p3,168,956
Nov 25, 2025112.00p120.00p111.00p119.50p5,860,178
Nov 24, 2025102.00p112.50p101.00p111.50p8,094,046
Nov 21, 202598.00p100.50p96.80p99.80p11,484,895
Nov 20, 2025100.50p102.00p98.79p99.00p1,386,185
Nov 19, 202599.00p103.00p99.00p100.00p2,626,091
Nov 18, 2025102.00p104.00p99.00p99.60p1,891,091
Nov 17, 2025103.00p104.00p102.00p103.00p1,320,406
Nov 14, 2025102.50p104.50p100.50p103.00p2,817,102
Nov 13, 2025102.50p103.50p102.00p103.00p1,658,213
Nov 12, 2025105.00p105.50p102.00p102.50p1,639,681
Nov 11, 2025103.50p106.00p103.00p105.00p1,639,127
Nov 10, 2025103.00p105.00p100.00p102.00p2,492,596
Nov 7, 2025105.50p107.00p101.00p102.50p2,188,601
Nov 6, 2025109.50p111.00p104.50p105.00p4,141,870
Nov 5, 2025105.50p109.00p104.50p108.00p1,468,558
Nov 4, 2025104.50p106.50p104.00p105.50p2,657,451
Nov 3, 2025107.00p110.50p104.60p106.50p1,584,109
Oct 31, 2025107.50p110.50p105.50p109.00p3,839,018
Oct 30, 2025108.50p111.00p107.50p107.50p5,111,790
Oct 29, 2025113.00p115.50p108.88p109.50p3,568,220
Oct 28, 2025112.50p115.00p111.00p114.00p2,034,699
Oct 27, 2025115.50p119.00p112.00p112.50p3,692,981
Oct 24, 2025113.00p117.00p112.00p117.00p2,252,189
Oct 23, 2025118.50p119.00p112.00p113.00p3,149,264
Oct 22, 2025112.50p120.00p110.60p119.50p6,218,193
Oct 21, 2025117.00p117.00p112.00p113.00p2,670,376
Oct 20, 2025114.50p118.00p107.00p116.00p5,160,016
Oct 17, 2025120.00p123.50p119.00p120.50p1,711,470
Oct 16, 2025122.50p124.00p119.00p122.00p6,513,878
Oct 15, 2025120.00p123.50p118.00p121.50p3,663,221
Oct 14, 2025125.00p127.00p118.00p118.50p1,169,238
Oct 13, 2025124.50p127.50p123.00p124.50p574,846
Oct 10, 2025129.00p129.50p122.00p122.50p572,153
Oct 9, 2025128.00p130.00p126.00p127.00p524,772
Oct 8, 2025131.50p131.50p127.00p128.00p3,177,861
Oct 7, 2025127.00p131.50p126.50p129.00p886,422
Oct 6, 2025131.00p134.00p127.50p127.50p815,670
Oct 3, 2025134.50p135.50p129.00p131.50p1,252,950
Oct 2, 2025128.50p133.50p126.50p133.50p950,435
Oct 1, 2025122.50p130.50p122.50p128.50p2,880,269
Sep 30, 2025124.00p126.50p120.50p123.50p1,888,437
Sep 29, 2025129.00p129.50p124.50p124.50p2,635,411
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.