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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.5	82	82	82.65	80.5	351
February 19, 2026	81.9	79.86	79.86	81.9	78.66	716
February 18, 2026	70.36	81.01	81.01	81.64	70.1	9,716
February 17, 2026	68.58	69	69	69.94	68	400
February 13, 2026	68.97	69	69	69.46	68.56	2,343
February 12, 2026	71.54	68.72	68.72	71.99	68.09	2,914
February 11, 2026	73.11	72.6	72.6	74	71.7	879
February 10, 2026	71.82	73.57	73.57	73.83	71.26	999
February 09, 2026	71.54	72.2	72.2	73	71.54	1,035
February 06, 2026	72.53	73	73	73	71.23	650
February 05, 2026	71.17	71.36	71.36	72.32	70.5	379
February 04, 2026	67.94	70.59	70.59	70.87	67.21	563
February 03, 2026	70.75	68.86	68.86	70.75	67.1	7,942
February 02, 2026	70.45	72.18	72.18	72.27	70.45	133
January 30, 2026	70.93	70.54	70.54	71.59	70.36	746
January 29, 2026	71.7	70.97	70.97	72.3	70.84	215
January 28, 2026	73.48	72.8	72.8	74.08	72.71	632
January 27, 2026	74.62	73.85	73.85	75.71	73.58	1,899
January 26, 2026	75.58	75.45	75.45	75.91	74.34	854
January 23, 2026	75.03	74.97	75.12	76.47	74.76	463
January 22, 2026	74.32	75.59	75.59	76.03	74.32	344
January 21, 2026	71.88	73.19	73.19	74.41	71.37	583
January 20, 2026	72.67	72.56	72.56	73.89	72.41	855
January 16, 2026	75.01	75.27	75.01	76.15	73.6	284
January 15, 2026	77.98	76.12	76.21	77.98	76	87
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

Global Payments Inc. (0IW7.L) LSE