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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global Payments Inc. (0IW7.L) LSE