Global Payments Inc. (0IW7.L) LSE
68.98
-1.52(-2.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
68.98
-1.52(-2.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 72 | 68.98 | 68.98 | 73 | 68.52 | 808 |
| March 12, 2026 | 72.85 | 70.5 | 70.5 | 73.43 | 70.5 | 40 |
| March 11, 2026 | 72.5 | 72.41 | 72.41 | 74.86 | 71.59 | 138 |
| March 10, 2026 | 77.01 | 74.43 | 74.43 | 77.01 | 72.73 | 211 |
| March 09, 2026 | 75.41 | 74.09 | 74.09 | 75.41 | 71.96 | 257 |
| March 06, 2026 | 76.89 | 75.2 | 75.2 | 77.59 | 75.2 | 31 |
| March 05, 2026 | 77.57 | 77.29 | 77.04 | 78.93 | 76.87 | 581 |
| March 04, 2026 | 77.46 | 77.79 | 77.79 | 78 | 77 | 302 |
| March 03, 2026 | 76.22 | 78.89 | 78.89 | 79.16 | 75.68 | 421 |
| March 02, 2026 | 73.91 | 77.64 | 77.64 | 78.04 | 73.25 | 7,224 |
| February 27, 2026 | 77.43 | 76.69 | 76.69 | 77.88 | 76.61 | 1,373 |
| February 26, 2026 | 77.01 | 77.62 | 77.62 | 79.64 | 77.01 | 1,637 |
| February 25, 2026 | 78.63 | 77.18 | 77.18 | 79 | 75.92 | 358 |
| February 24, 2026 | 79 | 79.65 | 79.65 | 81.92 | 78.36 | 1,090 |
| February 23, 2026 | 81.5 | 80.07 | 80.07 | 81.5 | 79.5 | 2,856 |
| February 20, 2026 | 80.5 | 82 | 0 | 82.65 | 80.5 | 351 |
| February 19, 2026 | 81.9 | 79.86 | 0 | 81.9 | 78.66 | 716 |
| February 18, 2026 | 70.36 | 81.01 | 0 | 81.64 | 70.1 | 9,716 |
| February 17, 2026 | 68.58 | 69 | 0 | 69.94 | 68 | 400 |
| February 13, 2026 | 68.97 | 69 | 0 | 69.46 | 68.56 | 2,343 |
| February 12, 2026 | 71.54 | 68.72 | 0 | 71.99 | 68.09 | 2,914 |
| February 11, 2026 | 73.11 | 72.6 | 0 | 74 | 71.7 | 879 |
| February 10, 2026 | 71.82 | 72.97 | 0 | 73.83 | 71.26 | 1,072 |
| February 09, 2026 | 71.54 | 72.2 | 0 | 73 | 71.54 | 1,035 |
| February 06, 2026 | 72.53 | 73 | 0 | 73 | 71.23 | 650 |
| February 05, 2026 | 71.17 | 71.36 | 0 | 72.32 | 70.5 | 379 |
| February 04, 2026 | 67.94 | 70.59 | 0 | 70.87 | 67.21 | 563 |
| February 03, 2026 | 70.75 | 68.86 | 0 | 70.75 | 67.1 | 7,942 |
| February 02, 2026 | 70.45 | 72.18 | 0 | 72.27 | 70.45 | 133 |
| January 30, 2026 | 70.93 | 70.54 | 0 | 71.59 | 70.36 | 746 |
| January 29, 2026 | 71.7 | 70.97 | 0 | 72.3 | 70.84 | 215 |
| January 28, 2026 | 73.48 | 72.8 | 0 | 74.08 | 72.71 | 632 |
| January 27, 2026 | 74.62 | 73.85 | 0 | 75.71 | 73.58 | 1,899 |
| January 26, 2026 | 75.58 | 75.45 | 0 | 75.91 | 74.34 | 854 |
| January 23, 2026 | 76.3 | 75.12 | 0 | 76.3 | 74.85 | 782 |
| January 22, 2026 | 74.32 | 75.59 | 0 | 76.03 | 74.32 | 344 |
| January 21, 2026 | 71.88 | 73.13 | 0 | 74.41 | 71.37 | 987 |
| January 20, 2026 | 72.67 | 72.56 | 0 | 73.89 | 72.41 | 855 |
| January 16, 2026 | 75.2 | 75.01 | 0 | 75.21 | 73.6 | 340 |
| January 15, 2026 | 77.98 | 76.21 | 0 | 77.98 | 76 | 93 |
| January 14, 2026 | 77.47 | 77.24 | 0 | 78.08 | 76.88 | 199 |
| January 13, 2026 | 78.39 | 77.79 | 0 | 80 | 77.08 | 426 |
| January 12, 2026 | 80.89 | 79.64 | 0 | 80.89 | 78.54 | 523 |
| January 09, 2026 | 77.87 | 79.4 | 0 | 79.97 | 77.87 | 298 |
| January 08, 2026 | 77.6 | 79.1 | 0 | 79.1 | 77.6 | 2,487 |
| January 07, 2026 | 77.4 | 77.56 | 0 | 78.39 | 76.32 | 485 |
| January 06, 2026 | 77.61 | 76.43 | 0 | 77.68 | 76.43 | 1,168 |
| January 05, 2026 | 76.28 | 77.5 | 0 | 77.95 | 74.9 | 3,846 |
| January 02, 2026 | 77.72 | 75.44 | 0 | 77.72 | 75 | 863 |
| December 31, 2025 | 79.08 | 77.95 | 0 | 79.08 | 77.67 | 228 |
| December 30, 2025 | 79.1 | 79.5 | 0 | 79.7 | 79.1 | 183 |
| December 29, 2025 | 80.01 | 79.8 | 0 | 80.28 | 79.55 | 253 |
| December 24, 2025 | 80.75 | 80.83 | 0 | 80.83 | 80.35 | 45 |
| December 23, 2025 | 81.31 | 80.12 | 0 | 81.31 | 79.96 | 175 |
| December 22, 2025 | 80.85 | 81.46 | 0 | 81.52 | 80.81 | 818 |
| December 19, 2025 | 81.84 | 81.13 | 0 | 82.85 | 81.13 | 207 |
| December 18, 2025 | 82.25 | 82.88 | 0 | 83.1 | 82.24 | 666 |
| December 17, 2025 | 81.45 | 82.18 | 0 | 83.12 | 81.45 | 188 |
| December 16, 2025 | 82.15 | 81.07 | 0 | 82.15 | 81 | 139 |
| December 15, 2025 | 82.05 | 81.57 | 0 | 83.52 | 81.57 | 919 |