UK markets closed

Global Payments Inc. (0IW7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
122.22-0.26 (-0.21%)
At close: 07:08PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024121.19122.92121.19122.22122.22125
18 Apr 2024122.95123.73122.36122.48122.48112,180
17 Apr 2024124.61124.68122.60123.02123.02801
16 Apr 2024123.34124.57122.74124.38124.38110
15 Apr 2024126.13126.49124.41124.83124.83593
12 Apr 2024124.13124.50122.72123.70123.70374
11 Apr 2024125.57125.57123.22124.34124.3421
10 Apr 2024125.85126.31125.13125.21125.21578
09 Apr 2024129.00129.04127.82128.39128.39116
08 Apr 2024127.00128.89126.13128.23128.23198
05 Apr 2024125.05126.79124.77126.42126.42220
04 Apr 2024128.85128.95128.04128.04128.04314
03 Apr 2024128.38128.38128.17128.17128.17123
02 Apr 2024129.66129.66127.82128.49128.49274
28 Mar 2024131.99133.42131.99133.39133.39608
27 Mar 2024135.29135.29128.35129.97129.97452
26 Mar 2024133.41136.04133.08134.74134.74320
25 Mar 2024131.81133.19131.47132.77132.7793
22 Mar 2024134.79135.10132.01132.15132.15108,001
21 Mar 2024134.61135.41132.82134.72134.72355
20 Mar 2024131.03132.61131.03132.61132.61113
19 Mar 2024130.50132.03130.15131.22131.22150
18 Mar 2024129.86130.99129.38130.77130.771,146
15 Mar 2024131.11131.62130.11130.33130.33254
14 Mar 2024132.86133.19131.00131.00131.00649
14 Mar 20240.25 Dividend
13 Mar 2024133.44139.58133.17134.76134.51567
12 Mar 2024130.56132.84130.56131.99131.75399
11 Mar 2024129.56130.42129.41130.34130.10275
08 Mar 2024129.07130.54129.07130.12129.8810,480
07 Mar 2024128.61130.09128.54129.28129.04199
06 Mar 2024129.99129.99128.83128.88128.6415,252
05 Mar 2024127.83129.84127.83129.84129.60149
04 Mar 2024130.25130.25128.30128.30128.07373
01 Mar 2024130.69130.74129.76130.10129.86307
29 Feb 2024130.69131.02129.78131.02130.78441
28 Feb 2024132.17132.99130.94131.46131.22200
27 Feb 2024133.44134.09132.66132.96132.7190
26 Feb 2024132.12134.22132.01133.56133.3170
23 Feb 2024133.01134.57132.62134.57134.32227
22 Feb 2024134.03134.39133.28133.28133.03262
21 Feb 2024131.29133.38131.17131.88131.64557
20 Feb 2024131.30132.61130.65131.01130.771,414
19 Feb 2024------
16 Feb 2024137.82137.85135.85136.28136.03462
15 Feb 2024140.00141.59137.95138.38138.12963
14 Feb 2024132.07137.56131.30136.66136.401,105
13 Feb 2024135.51136.90134.29135.48135.231,216
12 Feb 2024135.94138.33135.61138.20137.941,030
09 Feb 2024135.24137.05135.00136.16135.91196
08 Feb 2024137.37137.43136.21137.22136.97579
07 Feb 2024135.89137.10135.62137.10136.85592
06 Feb 2024135.34135.80133.95134.94134.6943
05 Feb 2024136.00136.16134.25135.83135.58570
02 Feb 2024137.34137.71135.06137.01136.76472
01 Feb 2024133.82134.20131.94131.95131.70257
31 Jan 2024135.44136.79134.96135.38135.131,284
30 Jan 2024135.72135.82134.57135.46135.21200
29 Jan 2024134.60134.97132.35134.20133.95637
26 Jan 2024130.92133.92130.71133.92133.67485
25 Jan 2024131.27131.87129.63129.91129.67507
24 Jan 2024132.58132.59129.35129.35129.11139
23 Jan 2024133.53133.53131.33131.96131.72275
22 Jan 2024131.68132.98131.38132.49132.241,616
19 Jan 2024127.67129.76127.67129.73129.49688
18 Jan 2024128.36129.11126.34126.67126.44249
17 Jan 2024127.30129.17127.10127.94127.7082
16 Jan 2024130.27130.27128.92129.20128.9674,836
15 Jan 2024------
12 Jan 2024133.05133.05129.88130.70130.4677
11 Jan 2024133.69134.41131.03132.22131.9755
10 Jan 2024131.34132.77131.34132.77132.529,466
09 Jan 2024131.99132.61131.80132.61132.3626
08 Jan 2024129.00131.04129.00131.02130.78665
05 Jan 2024125.64127.80125.64127.49127.25200
04 Jan 2024125.51127.41124.85127.41127.176,917
03 Jan 2024126.84127.21124.99126.23126.001,596
02 Jan 2024126.32127.04125.52126.42126.19454
29 Dec 2023128.10128.41126.63126.90126.6636
28 Dec 2023127.66128.26127.24128.26128.02553
27 Dec 2023------
22 Dec 2023126.76127.13126.22126.22125.99321
21 Dec 2023125.99125.99125.27125.56125.3395
20 Dec 2023127.24128.12126.67127.14126.901,319
19 Dec 2023127.38128.19125.94128.01127.7788
18 Dec 2023127.00128.39127.00127.05126.8165
15 Dec 2023125.69131.93125.69128.60128.3618,786
14 Dec 2023130.32135.51130.32133.82133.57936
14 Dec 20230.25 Dividend
13 Dec 2023123.34125.25123.34124.95124.47185
12 Dec 2023122.91123.49122.23123.33122.8580
11 Dec 2023120.55123.31120.55123.11122.643,773
08 Dec 2023119.41120.60119.12119.92119.46541
07 Dec 2023118.64119.45118.12119.41118.9540
06 Dec 2023118.60120.39118.44119.86119.403,960
05 Dec 2023119.49119.49116.85116.99116.531,121
04 Dec 2023119.00120.64118.97119.54119.08113
01 Dec 2023117.22119.86115.86118.86118.4057
30 Nov 2023116.51116.98116.05116.05115.6061
29 Nov 2023116.75117.54116.20117.34116.89108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...