Global Payments Inc. - 0IW7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	77.18	77.32	77.31	78.08	76.36	81
January 13, 2026	78.39	77.79	77.79	80	77.08	426
January 12, 2026	80.89	79.64	79.64	80.89	78.54	523
January 09, 2026	78.81	79.4	79.4	79.4	78.38	298
January 08, 2026	77.03	78.11	79.1	79.1	76.67	2,487
January 07, 2026	77.4	77.56	77.56	78.39	76.32	485
January 06, 2026	77.61	76.43	76.43	77.68	76.43	1,168
January 05, 2026	76.28	77.5	77.5	77.95	74.9	3,846
January 02, 2026	77.72	75.44	75.44	77.72	75	863
December 31, 2025	79.08	77.95	77.95	79.08	77.67	224
December 30, 2025	79.1	79.5	79.5	79.7	79.1	183
December 29, 2025	80.01	79.8	79.8	80.28	79.55	253
December 24, 2025	81.07	80.95	80.83	81.07	79.58	45
December 23, 2025	81.31	80.12	80.12	81.31	79.96	175
December 22, 2025	80.85	81.46	81.46	81.52	80.81	818
December 19, 2025	82.54	81.13	81.13	82.54	81.13	207
December 18, 2025	82.25	82.88	82.88	83.1	82.24	666
December 17, 2025	81.45	82.18	82.18	83.12	81.45	188
December 16, 2025	82.15	81.07	81.07	82.15	81	139
December 15, 2025	82.05	82.03	82.03	83.52	81.6	872
December 12, 2025	82.24	81.9	81.9	83.11	79.81	164
December 11, 2025	80.8	81.64	81.65	81.72	78.91	647
December 10, 2025	78.04	79.27	79.02	79.27	77.43	143
December 09, 2025	77.85	78.33	78.08	78.47	77.21	73
December 08, 2025	77.83	77.9	77.65	78.9	77.28	682
December 05, 2025	79.4	79.34	79.09	81.01	79.31	867
December 04, 2025	80.11	80.35	80.35	80.67	79.61	157
December 03, 2025	79	80	80	80.78	78	1,677
December 02, 2025	76.27	78.65	78.65	78.82	75.64	610
December 01, 2025	75.68	77.18	77.18	77.25	74.76	902
November 28, 2025	74.85	76.32	75.84	76.35	74.3	483
November 26, 2025	74.02	74.98	74.98	74.98	73.94	951,869
November 25, 2025	72.75	74.3	74.3	74.59	72.61	831
November 24, 2025	73.49	73.33	73.33	74	72.59	209
November 21, 2025	71.8	72.94	73.77	74.39	70.4	125
November 20, 2025	73	72.06	72.06	73.37	72.06	313
November 19, 2025	71.74	71.34	71.34	71.74	70.97	94
November 18, 2025	72.12	72	72.64	73.01	71.32	542,751
November 17, 2025	73.31	73.82	73.82	74.11	73.28	544
November 14, 2025	75.39	74.31	74.31	75.69	73.39	3,623
November 13, 2025	77.4	75.57	75.57	77.87	75.57	1,014
November 12, 2025	77.87	77.79	77.79	78.42	76.95	4,251
November 11, 2025	76.94	77.75	77.75	77.75	76.01	82
November 10, 2025	76.28	75	75	77.45	75	490
November 07, 2025	75.89	76.7	76.7	76.7	74.97	239
November 06, 2025	79.83	76.93	76.93	79.83	76.93	52
November 05, 2025	81.29	78.53	78.53	81.29	78.41	143
November 04, 2025	83.5	79.4	79.4	83.5	77.7	4,712
November 03, 2025	77.85	75.64	75.64	77.87	75	685
October 31, 2025	77.75	77.47	77.47	78.88	77.33	927
October 30, 2025	79.62	79.6	79.6	81.23	79.48	281
October 29, 2025	83.1	78.76	78.76	83.1	78.76	2,424
October 28, 2025	88.14	86	86	88.14	86	477
October 27, 2025	89.89	87.07	87.07	89.89	87.07	476,126
October 24, 2025	88.69	88.01	88.01	88.83	87.89	90
October 23, 2025	86.29	87.31	87.31	87.37	86.29	221
October 22, 2025	86.62	86.94	86.94	87.33	86.53	2,160
October 21, 2025	87.02	87.54	87.54	88.2	84.95	271,300
October 20, 2025	85.84	87.02	87.02	87.07	85.48	356
October 17, 2025	84.32	84.46	85	85	83.56	89

Global Payments Inc. (0IW7.L) LSE