GlobalData Plc (DATA.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DATA.L Historical Return
If you invested 1000 GBp in GlobalData Plc (DATA.L) 10 years ago, it would be worth 1,355.44 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 329.12 GBp, while 1000 GBp invested 1 year ago would be worth 464.39 GBp. This corresponds to total returns of 35.54%, -67.09%, -53.56%, respectively, with annualized returns of 3.09%, -19.94%, -53.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DATA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 58.93 | 60.1 | 60.1 | 60.7 | 57.9 | 2.72M |
| September 30, 2026 | 57.6 | 58.8 | 58.8 | 59.1 | 53.9 | 3.88M |
| September 29, 2026 | 58 | 57.6 | 57.6 | 59.3 | 57.3 | 2.5M |
| September 28, 2026 | 58 | 58.7 | 58.7 | 59.6 | 57.86 | 1.47M |
| September 25, 2026 | 58.7 | 58 | 58 | 59.6 | 58 | 1.43M |
| September 24, 2026 | 60.6 | 57.6 | 57.6 | 60.6 | 57.5 | 2.75M |
| September 23, 2026 | 59.8 | 59.5 | 59.5 | 60.9 | 59 | 970,237 |
| September 22, 2026 | 59.5 | 60 | 60 | 60.9 | 59.2 | 3.7M |
| September 21, 2026 | 60.52 | 59.3 | 59.3 | 60.7 | 59.3 | 876,539 |
| September 18, 2026 | 58.1 | 59.9 | 59.9 | 61 | 58 | 3.35M |
| September 17, 2026 | 58.5 | 58.8 | 58.8 | 59.6 | 57.7 | 2.49M |
| September 16, 2026 | 56.4 | 57.4 | 57.4 | 58.5 | 55.8 | 5.58M |
| September 15, 2026 | 59 | 56.1 | 56.1 | 59 | 55.6 | 7.56M |
| September 11, 2026 | 69.9 | 71.6 | 71.6 | 71.6 | 67.7 | 2.21M |
| September 10, 2026 | 69.8 | 69.6 | 69.6 | 70.2 | 68.3 | 1.23M |
| September 09, 2026 | 71.33 | 68.5 | 68.5 | 72.3 | 68.5 | 1.11M |
| September 08, 2026 | 73 | 70.9 | 70.9 | 73 | 70.1 | 897,001 |
| September 07, 2026 | 74.33 | 72.2 | 72.2 | 75 | 71.4 | 1.11M |
| September 04, 2026 | 78.5 | 74.1 | 74.1 | 78.5 | 73.2 | 1.71M |
| September 03, 2026 | 78 | 77.9 | 77.9 | 78 | 76 | 681,455 |
| September 02, 2026 | 78.4 | 76.5 | 76.5 | 79.3 | 74.68 | 1.11M |
| September 01, 2026 | 84.6 | 77.2 | 77.2 | 84.6 | 76.9 | 1.22M |
| August 28, 2026 | 85.8 | 84 | 84 | 85.8 | 82.7 | 8.53M |
| August 27, 2026 | 82.4 | 84.3 | 84.3 | 84.9 | 82.4 | 398,098 |
| August 26, 2026 | 84.5 | 84 | 84 | 85.9 | 82.6 | 1.4M |
| August 25, 2026 | 83.26 | 82.9 | 82.9 | 85 | 81.38 | 577,358 |
| August 24, 2026 | 84.4 | 84.2 | 84.2 | 86 | 84 | 646,800 |
| August 21, 2026 | 84.3 | 84.3 | 84.3 | 84.6 | 82.1 | 1.45M |
| August 20, 2026 | 84 | 83.4 | 83.4 | 86 | 82.7 | 1.37M |
| August 19, 2026 | 82.1 | 85 | 85 | 86.5 | 82.1 | 2.29M |
| August 18, 2026 | 82.5 | 83.7 | 83.7 | 85.3 | 82.5 | 1.28M |
| August 17, 2026 | 85.2 | 84 | 84 | 85.2 | 83.1 | 1.14M |
| August 14, 2026 | 83.7 | 83.6 | 83.6 | 84.9 | 82.2 | 1.47M |
| August 13, 2026 | 86.5 | 82.5 | 82.5 | 87.33 | 82.5 | 1.66M |
| August 12, 2026 | 87.4 | 86.9 | 86.9 | 87.4 | 85 | 18.86M |
| August 11, 2026 | 86.2 | 85.9 | 85.9 | 87.3 | 84.1 | 833,250 |
| August 10, 2026 | 86.63 | 85.8 | 85.8 | 87.3 | 84.3 | 590,541 |
| August 07, 2026 | 85.6 | 86.8 | 86.8 | 87 | 84.4 | 522,519 |
| August 06, 2026 | 81.7 | 84 | 84 | 86.7 | 81.7 | 817,658 |
| August 05, 2026 | 83.15 | 83.3 | 83.3 | 84.7 | 81.3 | 1.67M |
| August 04, 2026 | 81.9 | 82.9 | 82.9 | 83.89 | 79.5 | 1.63M |
| August 03, 2026 | 80.8 | 81 | 81 | 82.13 | 78.2 | 1.39M |
| July 31, 2026 | 79.5 | 79.3 | 79.3 | 80.9 | 79 | 645,161 |
| July 30, 2026 | 84 | 79.7 | 79.7 | 84.3 | 79.65 | 1.11M |
| July 29, 2026 | 82.5 | 84 | 84 | 85.24 | 80.5 | 1.88M |
| July 28, 2026 | 78.5 | 82.1 | 82.1 | 82.5 | 76.6 | 2.35M |
| July 27, 2026 | 74.9 | 77.8 | 77.8 | 78.1 | 74.4 | 1.1M |
| July 24, 2026 | 74 | 73.5 | 73.5 | 75.8 | 71.9 | 1.1M |
| July 23, 2026 | 74.1 | 73.8 | 73.8 | 74.6 | 72.4 | 1M |
| July 22, 2026 | 74 | 72.7 | 72.7 | 75.3 | 72.7 | 1.54M |
| July 21, 2026 | 74 | 74 | 74 | 75.9 | 73.3 | 750,496 |
| July 20, 2026 | 75.3 | 74.9 | 74.9 | 75.8 | 73 | 897,441 |
| July 17, 2026 | 76 | 74 | 74 | 76 | 73.4 | 482,668 |
| July 16, 2026 | 75.3 | 75.1 | 75.1 | 76.3 | 71.4 | 2.21M |
| July 15, 2026 | 73.6 | 74 | 74 | 76.4 | 73 | 4.2M |
| July 14, 2026 | 74.6 | 75 | 75 | 76.8 | 73 | 1.05M |
| July 13, 2026 | 75 | 75.3 | 75.3 | 77 | 74.14 | 2.46M |
| July 10, 2026 | 74.5 | 74.4 | 74.4 | 75.3 | 71.8 | 1.12M |
| July 09, 2026 | 74.5 | 73.3 | 73.3 | 76.55 | 70.72 | 2.5M |
| July 08, 2026 | 81.5 | 76.7 | 76.7 | 81.5 | 73.9 | 1.86M |
AD
