Globaldata (DATA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Globaldata

Date Open High Low Close* Volume
13/11/2026 65.00p 67.30p 65.00p 67.00p 1485660
12/11/2026 63.60p 66.40p 63.30p 65.50p 415954
11/11/2026 64.40p 66.45p 63.10p 64.80p 182472
10/11/2026 64.00p 67.20p 63.60p 64.00p 773118
09/11/2026 63.00p 66.50p 63.00p 64.50p 113533
06/11/2026 63.30p 65.30p 63.00p 64.00p 645560
05/11/2026 65.00p 67.50p 63.76p 64.50p 902588
04/11/2026 64.70p 66.85p 63.50p 65.40p 560869
03/11/2026 64.20p 66.25p 62.20p 64.50p 475525
02/11/2026 64.80p 68.15p 63.66p 65.40p 257299
30/10/2026 64.80p 66.20p 61.90p 64.40p 479740
29/10/2026 64.00p 65.35p 63.70p 64.80p 171679
28/10/2026 64.80p 65.60p 61.35p 64.00p 1611118
27/10/2026 64.50p 64.70p 62.50p 63.60p 923708
26/10/2026 65.00p 66.00p 61.50p 63.90p 304514
23/10/2026 65.00p 67.10p 62.95p 64.40p 498615
22/10/2026 67.00p 67.60p 65.10p 66.30p 289141
21/10/2026 63.80p 68.85p 63.70p 66.30p 1417663
20/10/2026 65.80p 67.60p 62.40p 65.00p 950719
19/10/2026 65.70p 67.55p 63.50p 65.00p 473366
16/10/2026 65.00p 67.50p 64.25p 67.00p 1468762
15/10/2026 62.70p 64.90p 61.30p 64.90p 1562071
14/10/2026 62.90p 63.50p 60.00p 62.00p 418591
13/10/2026 64.00p 64.00p 61.00p 62.40p 660236
12/10/2026 60.20p 63.75p 58.90p 63.10p 2196170
09/10/2026 60.10p 61.25p 59.30p 59.30p 1081904
08/10/2026 61.20p 61.20p 59.00p 59.00p 387059
07/10/2026 59.00p 60.95p 58.80p 60.10p 270718
06/10/2026 59.00p 60.90p 56.80p 59.80p 1036542
05/10/2026 59.40p 60.60p 56.40p 59.70p 1388379
02/10/2026 59.90p 61.40p 58.45p 59.30p 1399726
01/10/2026 58.60p 61.85p 57.90p 60.10p 2721810
30/09/2026 58.30p 60.30p 53.90p 58.80p 3877240
29/09/2026 58.00p 59.30p 55.60p 57.60p 2309255
28/09/2026 58.00p 60.60p 57.86p 58.70p 1434043
25/09/2026 58.70p 59.60p 56.55p 58.00p 1429212
24/09/2026 60.60p 60.60p 55.70p 57.60p 2745225
23/09/2026 59.80p 60.90p 57.70p 59.50p 970237
22/09/2026 59.50p 60.90p 57.90p 60.00p 3382744
21/09/2026 60.30p 60.70p 57.60p 59.30p 876539
18/09/2026 58.70p 61.00p 58.00p 59.90p 2863230
17/09/2026 58.50p 60.10p 57.70p 58.80p 2221463
16/09/2026 56.40p 58.50p 55.40p 57.40p 5579187
15/09/2026 59.00p 59.00p 54.40p 56.10p 7555573
14/09/2026 66.00p 66.60p 52.61p 58.20p 15979593
11/09/2026 69.90p 71.70p 67.70p 71.60p 2205329
10/09/2026 69.80p 70.20p 67.15p 69.60p 1219972
09/09/2026 71.20p 72.30p 68.50p 68.50p 1113774
08/09/2026 73.00p 73.00p 69.45p 70.90p 897001
07/09/2026 74.20p 75.00p 71.40p 72.20p 1073282
04/09/2026 78.40p 78.50p 73.20p 74.10p 1689696
03/09/2026 78.00p 79.30p 76.00p 77.90p 667976
02/09/2026 78.40p 80.25p 74.68p 76.50p 1110819
01/09/2026 84.60p 84.60p 76.55p 77.20p 1219752
28/08/2026 85.80p 85.80p 82.70p 84.00p 9399654
27/08/2026 82.40p 85.65p 82.40p 84.30p 398098
26/08/2026 84.50p 86.55p 82.60p 84.00p 1382470
25/08/2026 84.20p 86.65p 81.38p 82.90p 577101
24/08/2026 84.40p 88.35p 84.00p 84.20p 646800
21/08/2026 84.30p 85.85p 82.10p 84.30p 1448946
20/08/2026 84.00p 86.00p 82.70p 83.40p 1277889
19/08/2026 82.10p 86.50p 82.10p 85.00p 2285588
18/08/2026 82.50p 85.65p 81.85p 83.70p 1211857
14/08/2026 83.90p 87.50p 82.20p 83.60p 1350857
13/08/2026 86.50p 87.40p 82.45p 82.50p 1656717
12/08/2026 87.40p 91.15p 85.00p 86.90p 18859048
11/08/2026 85.00p 87.30p 81.25p 85.90p 823479
10/08/2026 86.50p 87.30p 81.70p 85.80p 590541
07/08/2026 85.60p 89.10p 84.40p 86.80p 522519
06/08/2026 81.70p 87.75p 81.70p 84.00p 817658
05/08/2026 83.50p 87.90p 81.30p 83.30p 1670190
04/08/2026 79.50p 86.85p 79.50p 82.90p 1628481
03/08/2026 80.80p 84.50p 78.20p 81.00p 1392865
31/07/2026 79.70p 80.90p 79.00p 79.30p 645161
30/07/2026 84.00p 84.30p 79.65p 79.70p 1105118
29/07/2026 82.50p 85.60p 80.50p 84.00p 1777043
28/07/2026 78.50p 82.50p 76.60p 82.10p 2348949
27/07/2026 74.90p 78.60p 73.90p 77.80p 1046146
24/07/2026 74.00p 76.40p 71.70p 73.50p 1076331
23/07/2026 74.10p 76.45p 72.20p 73.80p 978200
22/07/2026 74.00p 75.30p 70.85p 72.70p 1506710
21/07/2026 74.00p 76.35p 72.45p 74.00p 750496
20/07/2026 73.10p 76.25p 72.60p 74.90p 897441
17/07/2026 76.00p 78.70p 73.40p 74.00p 482668
16/07/2026 73.00p 76.30p 71.40p 75.10p 2037486
15/07/2026 73.60p 76.40p 70.55p 74.00p 3949862
14/07/2026 76.70p 76.80p 71.75p 75.00p 936424
13/07/2026 75.00p 77.00p 73.45p 75.30p 2455141
10/07/2026 74.50p 77.90p 71.80p 74.40p 1119400
09/07/2026 74.50p 76.55p 70.72p 73.30p 2504048
08/07/2026 81.50p 81.50p 73.90p 76.70p 1862607
07/07/2026 80.40p 82.85p 77.80p 80.00p 928940
06/07/2026 81.40p 83.85p 78.90p 80.10p 600062
03/07/2026 82.00p 82.59p 78.45p 80.40p 999797
02/07/2026 77.70p 81.00p 77.70p 81.00p 1391950
01/07/2026 75.10p 81.85p 73.15p 78.80p 996119
30/06/2026 78.80p 79.80p 74.70p 74.70p 1581096
29/06/2026 76.50p 82.60p 76.50p 77.30p 2084441
26/06/2026 74.20p 79.60p 73.70p 76.90p 1113197
25/06/2026 76.00p 76.85p 73.60p 75.00p 1639258
24/06/2026 78.00p 79.20p 74.60p 74.60p 1697885
23/06/2026 82.00p 83.40p 74.50p 78.40p 2107346
22/06/2026 86.00p 87.40p 80.70p 80.70p 1601280
19/06/2026 92.00p 92.00p 85.15p 85.20p 11241532
18/06/2026 91.80p 94.20p 86.20p 91.10p 998862
17/06/2026 94.40p 96.00p 90.80p 92.50p 722408
16/06/2026 98.70p 99.30p 92.25p 92.60p 1064336
15/06/2026 96.50p 100.95p 95.00p 98.20p 1464500
12/06/2026 90.50p 98.50p 90.50p 94.70p 2221501
11/06/2026 92.50p 95.30p 91.10p 92.20p 1053796
10/06/2026 96.50p 98.10p 91.15p 92.90p 1149936
09/06/2026 101.40p 102.80p 95.40p 95.60p 2454231
08/06/2026 102.60p 105.40p 100.70p 103.40p 607418
05/06/2026 103.80p 108.40p 99.80p 103.00p 772282
04/06/2026 101.00p 108.50p 101.00p 103.80p 862075
03/06/2026 107.00p 107.40p 100.80p 101.40p 1139291
02/06/2026 112.00p 112.00p 104.20p 105.00p 1718354
01/06/2026 105.40p 112.60p 105.40p 110.40p 971927
29/05/2026 106.20p 107.30p 102.65p 106.60p 2148544
28/05/2026 101.80p 112.30p 100.40p 104.80p 744390
27/05/2026 102.00p 106.30p 100.40p 102.40p 425495
26/05/2026 103.80p 104.00p 99.45p 102.00p 548496
22/05/2026 102.00p 103.94p 100.40p 102.40p 1364889
21/05/2026 98.80p 104.60p 98.00p 101.00p 1517645
20/05/2026 100.00p 101.80p 96.50p 99.00p 1117407
19/05/2026 101.40p 105.40p 99.40p 100.80p 3163506
18/05/2026 102.80p 103.00p 99.10p 101.00p 2579214
15/05/2026 101.20p 104.20p 101.00p 101.00p 425281
14/05/2026 104.20p 105.15p 100.93p 102.00p 898975
13/05/2026 103.60p 105.45p 101.60p 102.20p 1592316
12/05/2026 105.00p 106.20p 101.80p 101.80p 683260
11/05/2026 106.00p 108.50p 103.60p 103.60p 805363
08/05/2026 110.00p 110.00p 104.00p 104.40p 6340572
07/05/2026 102.60p 113.30p 100.92p 108.00p 2440979
06/05/2026 112.00p 112.00p 100.10p 102.60p 1980111
05/05/2026 110.00p 114.70p 107.60p 110.80p 1738293
01/05/2026 109.40p 111.60p 107.20p 109.20p 2276070
30/04/2026 112.00p 113.40p 106.00p 108.40p 1717226
29/04/2026 107.00p 112.80p 104.40p 110.80p 1950105
28/04/2026 107.00p 109.60p 103.20p 106.60p 1537451
27/04/2026 105.00p 107.00p 101.20p 105.00p 1726058
24/04/2026 103.00p 105.70p 101.60p 103.20p 1177617
23/04/2026 101.20p 107.00p 98.60p 104.40p 3004327
22/04/2026 99.00p 103.50p 98.00p 100.80p 3961792
21/04/2026 93.50p 102.10p 93.00p 98.60p 2889862
20/04/2026 93.20p 95.10p 91.90p 93.30p 651361
17/04/2026 92.00p 96.95p 90.50p 95.00p 2186104
16/04/2026 88.10p 93.35p 86.10p 91.70p 1104208
15/04/2026 87.00p 89.40p 85.70p 86.50p 796677
14/04/2026 82.80p 86.90p 81.80p 85.50p 1226707
13/04/2026 82.90p 83.45p 79.40p 82.00p 333665
10/04/2026 80.40p 84.75p 80.00p 81.40p 495626
09/04/2026 81.50p 82.00p 77.90p 79.00p 641188
08/04/2026 80.10p 83.25p 78.00p 80.00p 1754388
07/04/2026 78.00p 79.65p 75.60p 77.00p 849589
02/04/2026 72.60p 77.40p 70.80p 76.60p 1248608
01/04/2026 73.40p 74.80p 70.80p 72.20p 1082967
31/03/2026 67.20p 74.10p 65.20p 72.20p 2501430
30/03/2026 64.00p 66.20p 60.60p 66.00p 849454
27/03/2026 67.00p 68.00p 60.90p 63.60p 759229
26/03/2026 67.00p 69.40p 65.00p 66.80p 511303
25/03/2026 67.40p 71.10p 65.30p 67.80p 564664
24/03/2026 68.20p 69.60p 65.00p 67.20p 604780
23/03/2026 67.60p 69.70p 64.34p 67.80p 1156517
20/03/2026 69.20p 70.80p 64.30p 66.40p 916003
19/03/2026 67.20p 69.20p 65.20p 68.40p 2767696
18/03/2026 67.60p 70.00p 67.40p 67.40p 598429
17/03/2026 69.40p 71.00p 67.30p 68.80p 578293
16/03/2026 70.00p 72.00p 66.60p 69.60p 612381
13/03/2026 70.40p 72.70p 68.80p 70.80p 720304
12/03/2026 73.80p 74.60p 69.30p 71.00p 856539
11/03/2026 75.00p 75.60p 70.60p 73.80p 1105183
10/03/2026 78.80p 80.60p 72.80p 75.20p 1468653
09/03/2026 78.00p 81.20p 76.50p 78.00p 1661069
06/03/2026 78.80p 83.20p 77.90p 79.20p 2563405
05/03/2026 74.60p 82.20p 74.60p 78.80p 1573254
04/03/2026 77.80p 78.40p 74.00p 74.20p 3326974
03/03/2026 83.60p 84.60p 77.40p 77.40p 2128784
02/03/2026 83.80p 87.90p 82.80p 84.40p 3125023
27/02/2026 82.00p 86.40p 79.40p 84.40p 3727887
26/02/2026 81.00p 83.00p 80.29p 81.60p 4942883
25/02/2026 77.00p 82.20p 74.60p 82.00p 4683134
24/02/2026 81.00p 82.00p 76.00p 76.00p 2353690
23/02/2026 86.40p 86.40p 81.28p 82.00p 1561650
20/02/2026 85.60p 86.20p 83.80p 84.80p 3914897
19/02/2026 84.00p 85.00p 82.00p 84.20p 2178996
18/02/2026 86.40p 86.40p 81.60p 83.60p 4925189
17/02/2026 86.80p 86.80p 83.60p 84.80p 1161910
16/02/2026 87.00p 88.80p 84.40p 85.20p 1502195
13/02/2026 86.80p 88.80p 86.60p 87.20p 1116001
12/02/2026 90.60p 92.20p 86.62p 87.60p 2220321
11/02/2026 94.00p 96.00p 89.60p 91.00p 1375049
10/02/2026 94.00p 96.20p 93.40p 95.80p 2727059
09/02/2026 93.00p 97.20p 93.00p 94.80p 2748317
06/02/2026 94.80p 95.60p 92.79p 94.20p 1306976
05/02/2026 93.40p 95.40p 93.00p 94.40p 1908257
04/02/2026 95.00p 97.20p 93.00p 93.80p 6268106
03/02/2026 105.00p 106.00p 95.00p 95.60p 7185582
02/02/2026 108.00p 108.00p 104.00p 105.50p 2113209
30/01/2026 108.50p 108.50p 105.30p 106.00p 1174930

*Close Price adjusted for both dividends and splits