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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	84.32	84.46	85	85	83.56	89
October 16, 2025	86.01	85.33	85.33	86.23	84.79	172
October 15, 2025	86.64	87.01	87.01	87.3	85.69	35
October 14, 2025	84.82	86.43	86.43	86.43	83.8	497
October 13, 2025	83.85	84.74	84.02	84.74	83.02	32
October 10, 2025	87.12	83.17	83.17	87.12	83.17	787
October 09, 2025	88.87	87.26	87.26	89.48	86.8	471
October 08, 2025	88	88.75	88.75	88.75	87.4	724
October 07, 2025	88.37	88.2	88.2	88.4	87.66	692
October 06, 2025	88.75	86.63	86.63	88.91	86.63	2,559
October 03, 2025	86.3	88.1	88.1	88.32	86.3	468
October 02, 2025	85.44	85.61	85.61	85.87	84.68	82
October 01, 2025	83.76	84.21	84.21	84.98	83.1	826
September 30, 2025	87.34	82.23	82.25	87.34	82.23	947
September 29, 2025	84.73	85.95	85.95	85.95	84.42	2,665
September 26, 2025	84.57	84.73	84.83	85.45	84.24	266
September 25, 2025	87.37	85.7	85.7	87.37	85.7	421
September 24, 2025	87.3	87.28	87.28	87.8	86.11	588
September 23, 2025	87.31	87.59	87.59	88.04	86.65	81
September 22, 2025	85.66	87.13	87.13	87.13	85.31	416
September 19, 2025	86.84	86.39	86.39	87.06	86.15	54,487
September 18, 2025	85.26	85.44	85.44	85.75	85.18	78
September 17, 2025	84.3	85.81	85.81	85.93	84.3	35
September 16, 2025	84	83.75	83.75	84	82.89	622
September 15, 2025	85.55	84.35	84.35	85.9	84.34	1,944
September 12, 2025	85.76	85.43	85.43	86.48	85.24	1,234
September 11, 2025	83.47	85.68	85.43	85.88	83.47	398
September 10, 2025	86.11	85.37	85.12	87	85	344
September 09, 2025	87.03	86.96	86.71	87.68	86.96	52
September 08, 2025	85.99	86.56	86.56	87.98	85.99	1,258
September 05, 2025	88.61	86.62	86.62	88.7	86.62	152
September 04, 2025	86.38	87.2	87.16	87.22	86.22	403
September 03, 2025	86.06	85.96	85.96	86.28	85.84	2,703
September 02, 2025	87.89	87.3	87.3	88.21	86.44	1,207
August 29, 2025	88.49	89.04	89.04	89.19	88	121
August 28, 2025	87.61	87.99	87.67	88.96	87.23	2,193
August 27, 2025	87.88	88.15	88.15	89.23	87.43	220
August 26, 2025	88.55	88.27	88.27	88.99	87.92	1,418
August 22, 2025	85.73	89.54	89.54	90.36	85.73	240
August 21, 2025	85	85.58	85.58	86	84.32	74
August 20, 2025	86.83	86.04	86.04	86.89	85.88	265
August 19, 2025	86.67	87.31	87.31	87.45	86.19	449
August 18, 2025	86.79	86.15	86.15	87.24	86.13	576
August 15, 2025	87.62	86.9	86.9	89	86.9	117
August 14, 2025	85	85.88	85.88	86.07	84.64	165
August 13, 2025	82.8	85.85	85.85	86.4	82.67	2,842
August 12, 2025	81.54	82.87	82.87	83.55	81.54	577
August 11, 2025	82.13	82.49	82.49	82.68	81.26	1,356
August 08, 2025	82.15	81.96	81.96	82.89	81.42	651
August 07, 2025	82.49	83.72	83.72	86.3	80.84	499
August 06, 2025	82.5	84.81	84.81	87.81	81.66	3,087
August 05, 2025	78.88	78.67	78.67	79.28	77.49	404
August 04, 2025	78.05	78.27	78.27	79.18	78.05	959
August 01, 2025	78.92	77.58	77.58	79.35	76.85	1,015
July 31, 2025	81.71	81.26	81.26	82.26	80.75	1,500
July 30, 2025	83.85	82.9	82.9	83.85	82.56	972
July 29, 2025	84.74	83.64	83.64	85	83.38	213
July 28, 2025	85.76	84.86	84.86	86.1	84.86	476
July 25, 2025	86.51	86	86	86.51	83.55	582
July 24, 2025	84.41	83.25	83.25	84.41	83.25	465

Global Payments Inc. (0IW7.L) LSE