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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	84.04	84.09	84.09	84.29	83.11	940
July 22, 2025	81.25	83.24	83.24	83.37	81.25	255
July 21, 2025	79.17	82.18	82.18	82.43	79.17	392
July 18, 2025	82.89	81.89	81.89	83.15	81.48	450
July 17, 2025	82.35	82.37	82.37	83.78	82.01	590
July 16, 2025	81.9	81.6	81.6	82.31	79.78	7,085
July 15, 2025	79.78	78.45	78.45	79.9	78.45	422
July 14, 2025	79.85	80.54	80.54	80.54	79.4	70
July 11, 2025	80.19	79.47	79.47	80.95	79.47	1,480
July 10, 2025	80.53	81.57	81.57	81.92	80.01	1,103
July 09, 2025	81.18	80.86	80.86	81.32	79.75	837
July 08, 2025	80.66	81.4	81.4	81.56	80.38	111
July 07, 2025	79.81	81.68	81.68	81.99	79.79	233
July 03, 2025	82.22	82.37	82.37	82.71	81.59	250
July 02, 2025	82.01	81.05	81.2	82.24	80.67	185,613

Global Payments Inc. (0IW7.L) LSE