GlobalData Plc (DATA.L) LSE

133.00

+1.5(+1.14%)

Updated at August 19 08:31AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025131131.5131.5134.51293M
August 15, 2025133131131135.5131320,260
August 14, 2025133133133134.51311.47M
August 13, 2025129.5131.5131.51331281.19M
August 12, 2025133130130135.5128.51.03M
August 11, 2025135133133137.51331.52M
August 08, 2025139.5136.5136.51401351.71M
August 07, 2025142.5138.5138.5142.5137.51.58M
August 06, 2025143.5140140144138.52.86M
August 05, 2025140142.5142.5147.34138.51.75M
August 04, 2025142142.5142.5144.5140386,059
August 01, 20251401421421431381.6M
July 31, 2025144.5141.5141.5144.5139731,464
July 30, 2025145142142146.51422.29M
July 29, 2025145.5145145146142.5821,100
July 28, 2025145144.5144.51471433.18M
July 25, 2025142.5144.5144.5145141585,099
July 24, 2025140141.5141.5142.91371.17M
July 23, 2025137.5139.5139.51411371.79M
July 22, 2025139137.45137.45139.51361.5M
July 21, 2025139139.5139.51411381.11M
July 18, 2025136140140140.5135.51.12M
July 17, 2025141136136144135.51.74M
July 16, 2025145143.5143.5145.51432.52M
July 15, 2025144146146146.51371.91M
July 14, 2025140146.5146.51471401.04M
July 11, 2025138.5140140142137.52.39M
July 10, 2025140139139143.5138.51.89M
July 09, 20251391401401431395.63M
July 08, 2025142140140145139.51.76M
July 07, 2025142142.5142.5144140.491.84M
July 04, 2025144142142146.5142895,105
July 03, 2025144.5144144144.51423.57M
July 02, 2025145142142147140748,736
July 01, 2025146145.5145.51501451.27M
June 30, 2025152147.5147.5152147.5661,314
June 27, 2025144.5151151151.5144.5463,334
June 26, 20251461471471491452.68M
June 25, 2025146145145149144810,889
June 24, 2025147146146149145.51.27M
June 23, 2025146.5146146149.5145713,165
June 20, 2025148.5146.5146.5150.5146.51.76M
June 19, 2025148.5148148149.5147390,187
June 18, 2025149.5149.5149.5150147.5584,461
June 17, 2025146.46148.5148.51501453M
June 16, 2025146147.5147.5149.28144.51.38M
June 13, 2025152.5146146157.51462.61M
June 12, 2025156.5154.5154.5157.82152.56.97M
June 11, 202514815515515614317.66M
June 10, 2025170.5172.5172.5176.5170.185.23M
June 09, 2025173.94172172176.5170.522.83M
June 06, 20251711721721741702.16M
June 05, 2025177172172178171.34756,176
June 04, 2025178174174178174726,770
June 03, 2025177.51751751801741.05M
June 02, 2025180178.5178.5180175.5385,014
May 30, 20251801791791841762.4M
May 29, 2025181.51811811851802.15M
May 28, 20251831851851861793.22M
May 27, 2025188.05188188190.51861.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved