GlobalData Plc (DATA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 219.00 | 221.00 | 217.00 | 218.00 | 218.00 | 295,543 |
| Jun 27, 2024 | 221.50 | 223.00 | 217.20 | 219.00 | 219.00 | 203,123 |
| Jun 26, 2024 | 222.00 | 223.00 | 220.00 | 221.50 | 221.50 | 284,041 |
| Jun 25, 2024 | 227.00 | 228.00 | 221.00 | 222.00 | 222.00 | 170,650 |
| Jun 24, 2024 | 228.00 | 233.00 | 226.00 | 227.00 | 227.00 | 133,881 |
| Jun 21, 2024 | 223.00 | 230.00 | 221.00 | 225.00 | 225.00 | 356,330 |
| Jun 20, 2024 | 223.00 | 225.00 | 221.00 | 223.00 | 223.00 | 238,940 |
| Jun 19, 2024 | 223.00 | 223.40 | 221.00 | 223.00 | 223.00 | 176,603 |
| Jun 18, 2024 | 224.50 | 228.00 | 221.00 | 223.00 | 223.00 | 82,821 |
| Jun 17, 2024 | 226.50 | 228.00 | 208.00 | 208.00 | 208.00 | 229,139 |
| Jun 14, 2024 | 229.00 | 230.00 | 221.35 | 227.00 | 227.00 | 1,561,314 |
| Jun 13, 2024 | 227.50 | 230.00 | 225.00 | 229.00 | 229.00 | 731,035 |
| Jun 12, 2024 | 223.50 | 230.00 | 223.00 | 227.50 | 227.50 | 221,158 |
| Jun 11, 2024 | 223.00 | 225.00 | 220.00 | 223.50 | 223.50 | 136,797 |
| Jun 10, 2024 | 223.50 | 226.00 | 220.00 | 223.00 | 223.00 | 1,352,914 |
| Jun 07, 2024 | 223.50 | 226.00 | 221.00 | 223.50 | 223.50 | 126,576 |
| Jun 06, 2024 | 223.50 | 226.00 | 221.00 | 223.50 | 223.50 | 91,613 |
| Jun 05, 2024 | 223.50 | 227.00 | 221.00 | 222.00 | 222.00 | 374,197 |
| Jun 04, 2024 | 223.00 | 224.00 | 219.00 | 219.00 | 219.00 | 2,245,580 |
| Jun 03, 2024 | 222.50 | 225.00 | 222.00 | 223.00 | 223.00 | 204,498 |
| May 31, 2024 | 224.00 | 225.00 | 220.00 | 220.00 | 220.00 | 240,928 |
| May 30, 2024 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | 330,301 |
| May 29, 2024 | 228.00 | 230.00 | 223.00 | 228.00 | 228.00 | 1,548,148 |
| May 28, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 316,358 |
| May 24, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 140,660 |
| May 23, 2024 | 227.00 | 230.00 | 225.00 | 228.00 | 228.00 | 427,989 |
| May 22, 2024 | 226.50 | 228.40 | 225.00 | 227.00 | 227.00 | 201,497 |
| May 21, 2024 | 228.50 | 230.00 | 225.00 | 226.00 | 226.00 | 603,895 |
| May 20, 2024 | 233.00 | 234.00 | 227.00 | 228.00 | 228.00 | 4,809,682 |
| May 17, 2024 | 238.50 | 238.00 | 230.00 | 232.50 | 232.50 | 8,038,039 |
| May 16, 2024 | 238.00 | 240.00 | 229.54 | 237.00 | 237.00 | 7,110,591 |
| May 15, 2024 | 233.50 | 240.00 | 232.15 | 238.00 | 238.00 | 678,146 |
| May 14, 2024 | 237.50 | 238.00 | 230.00 | 232.50 | 232.50 | 2,092,218 |
| May 13, 2024 | 243.00 | 244.00 | 237.00 | 237.00 | 237.00 | 917,047 |
| May 10, 2024 | 236.50 | 245.00 | 235.00 | 243.00 | 243.00 | 5,037,805 |
| May 09, 2024 | 232.50 | 238.00 | 232.00 | 238.00 | 238.00 | 821,153 |
| May 08, 2024 | 230.00 | 233.00 | 228.00 | 233.00 | 233.00 | 372,547 |
| May 07, 2024 | 222.00 | 232.00 | 222.00 | 231.00 | 231.00 | 1,857,286 |
| May 03, 2024 | 220.00 | 224.00 | 219.00 | 224.00 | 224.00 | 370,511 |
| May 02, 2024 | 214.00 | 223.00 | 213.10 | 223.00 | 223.00 | 2,971,486 |
| May 01, 2024 | 212.00 | 215.00 | 211.00 | 213.00 | 213.00 | 1,150,198 |
| Apr 30, 2024 | 211.50 | 213.00 | 210.00 | 212.00 | 212.00 | 618,945 |
| Apr 29, 2024 | 207.50 | 213.00 | 208.00 | 212.00 | 212.00 | 1,098,823 |
| Apr 26, 2024 | 207.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,486,143 |
| Apr 25, 2024 | 208.50 | 210.00 | 207.00 | 207.00 | 207.00 | 527,635 |
| Apr 24, 2024 | 209.50 | 210.00 | 206.00 | 207.50 | 207.50 | 950,728 |
| Apr 23, 2024 | 207.00 | 210.00 | 206.00 | 209.50 | 209.50 | 435,571 |
| Apr 22, 2024 | 201.50 | 208.00 | 201.25 | 208.00 | 208.00 | 296,681 |
| Apr 19, 2024 | 200.50 | 203.00 | 198.00 | 200.00 | 200.00 | 481,257 |
| Apr 18, 2024 | 201.50 | 203.00 | 200.00 | 201.50 | 201.50 | 2,038,414 |
| Apr 17, 2024 | 193.50 | 201.90 | 192.25 | 200.00 | 200.00 | 999,196 |
| Apr 16, 2024 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 215,316 |
| Apr 15, 2024 | 190.50 | 195.00 | 189.92 | 193.00 | 193.00 | 437,484 |
| Apr 12, 2024 | 190.00 | 193.00 | 188.13 | 191.00 | 191.00 | 136,874 |
| Apr 11, 2024 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 157,924 |
| Apr 10, 2024 | 186.50 | 192.67 | 185.00 | 192.00 | 192.00 | 240,879 |
| Apr 09, 2024 | 185.50 | 188.00 | 181.50 | 185.00 | 185.00 | 161,317 |
| Apr 08, 2024 | 183.50 | 186.00 | 183.00 | 186.00 | 186.00 | 267,470 |
| Apr 05, 2024 | 183.00 | 187.52 | 181.00 | 183.50 | 183.50 | 435,102 |
| Apr 04, 2024 | 181.00 | 186.40 | 181.20 | 184.00 | 184.00 | 365,672 |
| Apr 03, 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 258,100 |
| Apr 02, 2024 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 213,750 |
| Mar 28, 2024 | 185.00 | 187.00 | 181.88 | 182.00 | 182.00 | 144,296 |
| Mar 27, 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1,611,900 |
| Mar 26, 2024 | 185.50 | 190.00 | 185.00 | 185.00 | 185.00 | 986,805 |
| Mar 25, 2024 | 184.50 | 187.00 | 184.00 | 187.00 | 187.00 | 696,488 |
| Mar 22, 2024 | 183.00 | 186.00 | 182.00 | 184.50 | 184.50 | 459,029 |
| Mar 21, 2024 | 181.50 | 185.00 | 181.00 | 181.00 | 181.00 | 293,150 |
| Mar 21, 2024 | 3.2 Dividend | |||||
| Mar 20, 2024 | 185.50 | 188.00 | 182.55 | 183.50 | 180.30 | 289,042 |
| Mar 19, 2024 | 185.50 | 187.75 | 183.00 | 185.50 | 182.27 | 110,207 |
| Mar 18, 2024 | 185.50 | 188.00 | 183.00 | 185.00 | 181.77 | 139,509 |
| Mar 15, 2024 | 180.50 | 186.50 | 178.00 | 184.00 | 180.79 | 14,452,983 |
| Mar 14, 2024 | 181.00 | 183.00 | 179.60 | 180.50 | 177.35 | 537,543 |
| Mar 13, 2024 | 181.50 | 183.00 | 180.00 | 180.00 | 176.86 | 776,675 |
| Mar 12, 2024 | 181.00 | 183.00 | 179.00 | 182.00 | 178.83 | 268,446 |
| Mar 11, 2024 | 179.00 | 183.00 | 178.00 | 181.50 | 178.33 | 432,479 |
| Mar 08, 2024 | 172.50 | 180.00 | 172.10 | 180.00 | 176.86 | 1,497,187 |
| Mar 07, 2024 | 170.00 | 175.00 | 170.00 | 172.00 | 169.00 | 10,887,949 |
| Mar 06, 2024 | 171.00 | 172.00 | 169.00 | 172.00 | 169.00 | 509,905 |
| Mar 05, 2024 | 174.00 | 176.00 | 168.05 | 171.00 | 168.02 | 1,105,177 |
| Mar 04, 2024 | 181.50 | 183.00 | 172.00 | 172.00 | 169.00 | 1,390,863 |
| Mar 01, 2024 | 178.50 | 180.00 | 178.00 | 178.00 | 174.90 | 374,336 |
| Feb 29, 2024 | 185.00 | 187.00 | 178.00 | 179.00 | 175.88 | 673,867 |
| Feb 28, 2024 | 186.50 | 188.00 | 183.00 | 183.00 | 179.81 | 160,056 |
| Feb 27, 2024 | 188.00 | 190.00 | 185.00 | 187.00 | 183.74 | 111,866 |
| Feb 26, 2024 | 188.00 | 189.50 | 186.55 | 188.00 | 184.72 | 279,746 |
| Feb 23, 2024 | 188.00 | 190.00 | 186.00 | 188.00 | 184.72 | 257,234 |
| Feb 22, 2024 | 195.00 | 197.00 | 186.50 | 187.00 | 183.74 | 153,191 |
| Feb 21, 2024 | 196.50 | 198.00 | 193.00 | 195.00 | 191.60 | 134,891 |
| Feb 20, 2024 | 197.00 | 196.82 | 195.00 | 196.50 | 193.07 | 66,827 |
| Feb 19, 2024 | 198.50 | 200.00 | 196.00 | 197.00 | 193.56 | 26,457 |
| Feb 16, 2024 | 200.50 | 202.00 | 197.00 | 198.50 | 195.04 | 68,697 |
| Feb 15, 2024 | 200.50 | 202.00 | 198.00 | 200.50 | 197.00 | 53,825 |
| Feb 14, 2024 | 198.50 | 201.25 | 197.70 | 200.50 | 197.00 | 408,110 |
| Feb 13, 2024 | 196.50 | 200.00 | 195.00 | 198.50 | 195.04 | 592,909 |
| Feb 12, 2024 | 196.50 | 198.00 | 195.88 | 196.50 | 193.07 | 141,709 |
| Feb 09, 2024 | 196.50 | 197.04 | 195.27 | 196.50 | 193.07 | 106,068 |
| Feb 08, 2024 | 196.00 | 198.00 | 195.00 | 196.50 | 193.07 | 198,078 |
| Feb 07, 2024 | 199.50 | 202.00 | 195.00 | 196.00 | 192.58 | 130,691 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.