GlobalData Plc (DATA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 207.78 | 210.00 | 207.00 | 207.00 | 207.00 | 226,099 |
| 24 Apr 2024 | 209.50 | 210.00 | 206.00 | 207.50 | 207.50 | 950,728 |
| 23 Apr 2024 | 207.00 | 210.00 | 206.00 | 209.50 | 209.50 | 435,571 |
| 22 Apr 2024 | 201.50 | 208.00 | 201.25 | 208.00 | 208.00 | 296,681 |
| 19 Apr 2024 | 200.50 | 203.00 | 198.00 | 200.00 | 200.00 | 481,257 |
| 18 Apr 2024 | 201.50 | 203.00 | 200.00 | 201.50 | 201.50 | 2,038,414 |
| 17 Apr 2024 | 193.50 | 201.90 | 192.25 | 200.00 | 200.00 | 999,196 |
| 16 Apr 2024 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 215,316 |
| 15 Apr 2024 | 190.50 | 195.00 | 189.92 | 193.00 | 193.00 | 437,484 |
| 12 Apr 2024 | 190.00 | 193.00 | 188.13 | 191.00 | 191.00 | 136,874 |
| 11 Apr 2024 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 157,924 |
| 10 Apr 2024 | 186.50 | 192.67 | 185.00 | 192.00 | 192.00 | 240,879 |
| 09 Apr 2024 | 185.50 | 188.00 | 181.50 | 185.00 | 185.00 | 161,317 |
| 08 Apr 2024 | 183.50 | 186.00 | 183.00 | 186.00 | 186.00 | 267,470 |
| 05 Apr 2024 | 183.00 | 187.52 | 181.00 | 183.50 | 183.50 | 435,102 |
| 04 Apr 2024 | 181.00 | 186.40 | 181.20 | 184.00 | 184.00 | 365,672 |
| 03 Apr 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 258,100 |
| 02 Apr 2024 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 213,750 |
| 28 Mar 2024 | 185.00 | 187.00 | 181.88 | 182.00 | 182.00 | 144,296 |
| 27 Mar 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1,611,900 |
| 26 Mar 2024 | 185.50 | 190.00 | 185.00 | 185.00 | 185.00 | 986,805 |
| 25 Mar 2024 | 184.50 | 187.00 | 184.00 | 187.00 | 187.00 | 696,488 |
| 22 Mar 2024 | 183.00 | 186.00 | 182.00 | 184.50 | 184.50 | 459,029 |
| 21 Mar 2024 | 181.50 | 185.00 | 181.00 | 181.00 | 181.00 | 293,150 |
| 21 Mar 2024 | 3.2 Dividend | |||||
| 20 Mar 2024 | 185.50 | 188.00 | 182.55 | 183.50 | 180.30 | 289,042 |
| 19 Mar 2024 | 185.50 | 187.75 | 183.00 | 185.50 | 182.27 | 110,207 |
| 18 Mar 2024 | 185.50 | 188.00 | 183.00 | 185.00 | 181.77 | 139,509 |
| 15 Mar 2024 | 180.50 | 186.50 | 178.00 | 184.00 | 180.79 | 14,452,983 |
| 14 Mar 2024 | 181.00 | 183.00 | 179.60 | 180.50 | 177.35 | 537,543 |
| 13 Mar 2024 | 181.50 | 183.00 | 180.00 | 180.00 | 176.86 | 776,675 |
| 12 Mar 2024 | 181.00 | 183.00 | 179.00 | 182.00 | 178.83 | 268,446 |
| 11 Mar 2024 | 179.00 | 183.00 | 178.00 | 181.50 | 178.33 | 432,479 |
| 08 Mar 2024 | 172.50 | 180.00 | 172.10 | 180.00 | 176.86 | 1,497,187 |
| 07 Mar 2024 | 170.00 | 175.00 | 170.00 | 172.00 | 169.00 | 10,887,949 |
| 06 Mar 2024 | 171.00 | 172.00 | 169.00 | 172.00 | 169.00 | 509,905 |
| 05 Mar 2024 | 174.00 | 176.00 | 168.05 | 171.00 | 168.02 | 1,105,177 |
| 04 Mar 2024 | 181.50 | 183.00 | 172.00 | 172.00 | 169.00 | 1,390,863 |
| 01 Mar 2024 | 178.50 | 180.00 | 178.00 | 178.00 | 174.90 | 374,336 |
| 29 Feb 2024 | 185.00 | 187.00 | 178.00 | 179.00 | 175.88 | 673,867 |
| 28 Feb 2024 | 186.50 | 188.00 | 183.00 | 183.00 | 179.81 | 160,056 |
| 27 Feb 2024 | 188.00 | 190.00 | 185.00 | 187.00 | 183.74 | 111,866 |
| 26 Feb 2024 | 188.00 | 189.50 | 186.55 | 188.00 | 184.72 | 279,746 |
| 23 Feb 2024 | 188.00 | 190.00 | 186.00 | 188.00 | 184.72 | 257,234 |
| 22 Feb 2024 | 195.00 | 197.00 | 186.50 | 187.00 | 183.74 | 153,191 |
| 21 Feb 2024 | 196.50 | 198.00 | 193.00 | 195.00 | 191.60 | 134,891 |
| 20 Feb 2024 | 197.00 | 196.82 | 195.00 | 196.50 | 193.07 | 66,827 |
| 19 Feb 2024 | 198.50 | 200.00 | 196.00 | 197.00 | 193.56 | 26,457 |
| 16 Feb 2024 | 200.50 | 202.00 | 197.00 | 198.50 | 195.04 | 68,697 |
| 15 Feb 2024 | 200.50 | 202.00 | 198.00 | 200.50 | 197.00 | 53,825 |
| 14 Feb 2024 | 198.50 | 201.25 | 197.70 | 200.50 | 197.00 | 408,110 |
| 13 Feb 2024 | 196.50 | 200.00 | 195.00 | 198.50 | 195.04 | 592,909 |
| 12 Feb 2024 | 196.50 | 198.00 | 195.88 | 196.50 | 193.07 | 141,709 |
| 09 Feb 2024 | 196.50 | 197.04 | 195.27 | 196.50 | 193.07 | 106,068 |
| 08 Feb 2024 | 196.00 | 198.00 | 195.00 | 196.50 | 193.07 | 198,078 |
| 07 Feb 2024 | 199.50 | 202.00 | 195.00 | 196.00 | 192.58 | 130,691 |
| 06 Feb 2024 | 200.00 | 202.00 | 197.00 | 199.50 | 196.02 | 23,352 |
| 05 Feb 2024 | 200.00 | 202.00 | 198.00 | 200.00 | 196.51 | 490,330 |
| 02 Feb 2024 | 199.50 | 202.00 | 197.00 | 200.00 | 196.51 | 164,097 |
| 01 Feb 2024 | 201.00 | 205.00 | 195.00 | 199.50 | 196.02 | 580,504 |
| 31 Jan 2024 | 201.00 | 205.00 | 197.00 | 201.00 | 197.49 | 12,352,735 |
| 30 Jan 2024 | 198.50 | 205.00 | 196.50 | 202.00 | 198.48 | 277,273 |
| 29 Jan 2024 | 203.50 | 205.00 | 198.05 | 200.00 | 196.51 | 223,434 |
| 26 Jan 2024 | 201.50 | 203.70 | 200.50 | 202.50 | 198.97 | 223,579 |
| 25 Jan 2024 | 199.50 | 205.00 | 199.50 | 203.00 | 199.46 | 1,700,943 |
| 24 Jan 2024 | 199.50 | 201.00 | 198.55 | 199.50 | 196.02 | 903,652 |
| 23 Jan 2024 | 195.50 | 200.90 | 193.00 | 199.50 | 196.02 | 1,021,207 |
| 22 Jan 2024 | 193.50 | 196.00 | 191.00 | 195.00 | 191.60 | 315,507 |
| 19 Jan 2024 | 197.50 | 200.00 | 191.55 | 196.00 | 192.58 | 210,890 |
| 18 Jan 2024 | 197.50 | 200.00 | 195.00 | 197.50 | 194.06 | 344,201 |
| 17 Jan 2024 | 202.00 | 204.00 | 194.88 | 197.00 | 193.56 | 197,239 |
| 16 Jan 2024 | 202.00 | 204.00 | 197.50 | 202.00 | 198.48 | 261,501 |
| 15 Jan 2024 | 201.95 | 204.00 | 200.00 | 204.00 | 200.44 | 104,423 |
| 12 Jan 2024 | 207.50 | 210.00 | 195.00 | 195.00 | 191.60 | 1,024,744 |
| 11 Jan 2024 | 216.50 | 218.00 | 205.00 | 207.50 | 203.88 | 576,067 |
| 10 Jan 2024 | 213.50 | 217.00 | 210.00 | 213.50 | 209.78 | 473,849 |
| 09 Jan 2024 | 214.00 | 216.50 | 210.00 | 213.50 | 209.78 | 830,536 |
| 08 Jan 2024 | 214.00 | 218.00 | 210.00 | 214.00 | 210.27 | 99,876 |
| 05 Jan 2024 | 209.00 | 220.00 | 210.00 | 215.00 | 211.25 | 1,824,760 |
| 04 Jan 2024 | 197.50 | 213.00 | 197.00 | 213.00 | 209.29 | 513,229 |
| 03 Jan 2024 | 196.00 | 199.00 | 195.00 | 197.00 | 193.56 | 115,609 |
| 02 Jan 2024 | 196.00 | 197.00 | 195.00 | 196.00 | 192.58 | 62,982 |
| 29 Dec 2023 | 196.00 | 197.00 | 190.00 | 196.00 | 192.58 | 193,668 |
| 28 Dec 2023 | 193.50 | 197.00 | 191.47 | 196.00 | 192.58 | 136,463 |
| 27 Dec 2023 | 193.50 | 197.00 | 191.47 | 197.00 | 193.56 | 133,215 |
| 22 Dec 2023 | 193.50 | 197.00 | 190.00 | 193.50 | 190.13 | 93,557 |
| 21 Dec 2023 | 192.50 | 205.00 | 186.30 | 193.50 | 190.13 | 1,207,851 |
| 20 Dec 2023 | 151.50 | 160.00 | 150.00 | 160.00 | 157.21 | 3,156,969 |
| 19 Dec 2023 | 151.50 | 153.00 | 147.00 | 152.50 | 149.84 | 524,716 |
| 18 Dec 2023 | 149.00 | 153.00 | 149.10 | 151.50 | 148.86 | 91,017 |
| 15 Dec 2023 | 149.00 | 152.50 | 148.66 | 152.00 | 149.35 | 188,651 |
| 14 Dec 2023 | 149.00 | 152.50 | 148.66 | 149.00 | 146.40 | 265,614 |
| 13 Dec 2023 | 149.00 | 153.00 | 147.56 | 149.00 | 146.40 | 140,390 |
| 12 Dec 2023 | 149.00 | 153.00 | 145.00 | 149.00 | 146.40 | 154,059 |
| 11 Dec 2023 | 149.00 | 152.50 | 145.00 | 149.00 | 146.40 | 116,177 |
| 08 Dec 2023 | 150.00 | 153.00 | 146.10 | 153.00 | 150.33 | 184,564 |
| 07 Dec 2023 | 151.50 | 153.00 | 147.00 | 150.00 | 147.38 | 83,832 |
| 06 Dec 2023 | 151.50 | 153.00 | 150.38 | 151.50 | 148.86 | 57,927 |
| 05 Dec 2023 | 151.50 | 153.00 | 150.00 | 151.00 | 148.37 | 470,803 |
| 04 Dec 2023 | 151.50 | 153.00 | 150.00 | 151.50 | 148.86 | 301,606 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.