Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/08/2025 132.50p 136.00p 130.50p 130.50p 442442
26/08/2025 133.50p 135.75p 131.50p 133.50p 700424
22/08/2025 128.00p 134.00p 128.00p 134.00p 555801
21/08/2025 128.50p 132.00p 128.00p 128.50p 655133
20/08/2025 133.50p 133.50p 130.00p 130.00p 1021984
19/08/2025 130.50p 135.00p 130.50p 133.00p 591371
18/08/2025 131.00p 134.50p 129.00p 131.50p 2999988
15/08/2025 133.00p 135.50p 131.00p 131.00p 320259
14/08/2025 133.00p 134.50p 131.00p 133.00p 1468926
13/08/2025 129.50p 133.00p 128.00p 131.50p 1189941
12/08/2025 133.00p 135.50p 128.50p 130.00p 1031540
11/08/2025 135.00p 137.50p 133.00p 133.00p 1515173
08/08/2025 139.50p 140.00p 135.00p 136.50p 1708665
07/08/2025 142.50p 142.50p 137.50p 138.50p 1582422
06/08/2025 143.50p 144.00p 138.50p 140.00p 2855796
05/08/2025 143.00p 147.34p 138.50p 142.50p 1752514
04/08/2025 141.00p 144.50p 140.00p 142.50p 386059
01/08/2025 140.00p 143.00p 138.00p 142.00p 1602863
31/07/2025 140.00p 144.50p 137.50p 141.50p 731464
30/07/2025 145.00p 146.50p 142.00p 142.00p 2286641
29/07/2025 145.50p 146.00p 142.50p 145.00p 821100
28/07/2025 145.00p 147.00p 143.00p 144.50p 3179019
25/07/2025 142.50p 145.00p 141.00p 144.50p 685099
24/07/2025 140.00p 142.90p 137.00p 141.50p 1167176
23/07/2025 137.50p 141.00p 137.00p 139.50p 1786318
22/07/2025 139.00p 139.50p 136.00p 137.00p 1635110
21/07/2025 139.00p 141.00p 138.00p 139.50p 1113941
18/07/2025 136.00p 140.50p 135.50p 140.00p 1123487
17/07/2025 141.00p 144.00p 135.50p 136.00p 1737174
16/07/2025 145.00p 145.50p 143.00p 143.50p 2515379
15/07/2025 144.00p 146.50p 137.00p 146.00p 1909315
14/07/2025 140.00p 147.00p 140.00p 146.50p 1043498
11/07/2025 138.50p 142.00p 137.50p 140.00p 4609068
10/07/2025 140.00p 143.50p 138.50p 139.00p 1885005
09/07/2025 139.00p 143.00p 139.00p 140.00p 5128824
08/07/2025 142.00p 145.00p 139.50p 140.00p 1758615
07/07/2025 142.00p 144.00p 140.49p 142.50p 1838678
04/07/2025 144.00p 146.50p 142.00p 142.00p 895105
03/07/2025 144.50p 144.50p 142.00p 144.00p 3571458
02/07/2025 145.00p 147.00p 140.00p 142.00p 748736
01/07/2025 146.00p 150.00p 145.00p 145.50p 1460792
30/06/2025 152.00p 152.00p 147.50p 147.50p 661314
27/06/2025 144.50p 151.50p 144.50p 151.00p 463334
26/06/2025 146.00p 149.00p 145.00p 147.00p 2253241
25/06/2025 146.00p 149.00p 144.00p 145.00p 810889
24/06/2025 147.00p 149.00p 145.50p 146.00p 1271388
23/06/2025 146.50p 149.50p 145.00p 146.00p 713165
20/06/2025 148.50p 150.50p 146.50p 146.50p 1763192
19/06/2025 148.50p 149.50p 147.00p 148.00p 390187
18/06/2025 149.50p 150.00p 147.50p 149.50p 584461
17/06/2025 147.00p 150.00p 145.00p 148.50p 3004816
16/06/2025 146.00p 149.28p 144.50p 147.50p 1382958
13/06/2025 152.50p 157.50p 146.00p 146.00p 2611106
12/06/2025 156.50p 157.83p 152.50p 154.50p 6496469
11/06/2025 148.00p 156.00p 143.00p 155.00p 18764608
10/06/2025 172.00p 176.50p 170.18p 172.50p 4788005
09/06/2025 173.00p 176.50p 170.52p 172.00p 2828901
06/06/2025 172.00p 174.00p 170.00p 172.00p 3647357
05/06/2025 175.00p 178.00p 171.34p 172.00p 756176
04/06/2025 175.00p 178.00p 174.00p 174.00p 726770
03/06/2025 177.50p 180.00p 174.00p 175.00p 1049735
02/06/2025 178.50p 180.00p 175.50p 178.50p 385014
30/05/2025 180.00p 184.00p 176.00p 179.00p 2146459
29/05/2025 181.50p 185.00p 180.00p 181.00p 2253808
28/05/2025 183.00p 186.00p 179.00p 185.00p 3220278
27/05/2025 187.50p 190.50p 186.00p 188.00p 1116636
23/05/2025 190.00p 194.00p 184.00p 189.50p 1938119
22/05/2025 192.00p 196.00p 189.50p 190.00p 1623311
21/05/2025 192.50p 196.50p 190.00p 194.00p 397796
20/05/2025 186.50p 192.00p 185.38p 192.00p 2473214
19/05/2025 190.50p 191.50p 185.00p 186.50p 894392
16/05/2025 188.50p 190.00p 185.50p 188.00p 914565
15/05/2025 186.50p 190.00p 186.50p 187.50p 806140
14/05/2025 194.00p 194.00p 187.00p 188.00p 691428
13/05/2025 190.00p 194.50p 189.00p 192.50p 1176328
12/05/2025 185.00p 192.50p 185.00p 191.00p 2283351
09/05/2025 185.50p 191.00p 185.50p 188.00p 837348
08/05/2025 188.00p 189.50p 182.00p 188.50p 1375797
07/05/2025 187.00p 189.50p 179.50p 185.00p 4567357
06/05/2025 191.00p 195.00p 185.00p 188.00p 2987530
02/05/2025 191.00p 197.00p 188.00p 195.00p 4780561
01/05/2025 177.00p 194.00p 177.00p 194.00p 3689086
30/04/2025 138.50p 185.00p 137.00p 177.50p 15384997
29/04/2025 136.50p 138.50p 134.00p 135.00p 1817430
28/04/2025 140.00p 140.00p 136.00p 137.00p 1656038
25/04/2025 142.50p 144.00p 137.50p 138.50p 1695202
24/04/2025 139.50p 144.00p 137.00p 144.00p 4667236
23/04/2025 138.00p 142.50p 138.00p 140.00p 1921368
22/04/2025 139.00p 140.50p 136.50p 138.00p 1719105
17/04/2025 136.50p 140.50p 136.00p 139.50p 2380316
16/04/2025 139.00p 143.50p 137.00p 138.00p 1585100
15/04/2025 143.00p 144.50p 139.00p 139.50p 1643575
14/04/2025 135.50p 145.50p 135.50p 143.00p 1168164
11/04/2025 136.50p 139.50p 136.50p 138.00p 606337
10/04/2025 139.50p 140.00p 133.50p 138.00p 1537684
09/04/2025 135.00p 135.80p 131.50p 132.00p 1063732
08/04/2025 137.00p 139.00p 133.50p 137.00p 1476354
07/04/2025 132.00p 140.00p 128.00p 136.00p 1873335
04/04/2025 145.00p 145.00p 133.00p 136.00p 1579627
03/04/2025 141.00p 144.00p 140.50p 141.00p 1223472
02/04/2025 147.50p 148.50p 143.00p 144.00p 1328837
01/04/2025 148.00p 152.00p 146.50p 146.50p 1596221
31/03/2025 148.00p 150.50p 145.49p 147.50p 1403022
28/03/2025 150.00p 152.00p 146.33p 150.00p 943962
27/03/2025 148.50p 150.00p 146.00p 147.00p 1900404
26/03/2025 148.00p 151.50p 148.00p 149.00p 833218
25/03/2025 151.00p 154.00p 149.00p 149.00p 1393658
24/03/2025 152.50p 155.50p 149.89p 151.00p 1047187
21/03/2025 155.00p 158.50p 152.00p 153.00p 2183222
20/03/2025 154.50p 157.00p 152.50p 154.50p 1403426
19/03/2025 156.50p 158.69p 153.50p 155.50p 1695583
18/03/2025 153.50p 156.00p 150.00p 155.00p 2783225
17/03/2025 158.00p 160.00p 153.50p 153.50p 1934897
14/03/2025 160.00p 162.50p 158.00p 158.00p 1096140
13/03/2025 166.50p 166.50p 160.00p 161.00p 1637631
12/03/2025 161.00p 166.00p 159.65p 163.00p 1762629
11/03/2025 163.50p 166.50p 155.98p 160.00p 1982109
10/03/2025 188.00p 188.00p 163.00p 163.00p 2324284
07/03/2025 178.50p 183.00p 175.50p 183.00p 2290120
06/03/2025 180.00p 185.50p 179.00p 179.00p 968829
05/03/2025 183.00p 187.50p 180.50p 180.50p 1062458
04/03/2025 193.00p 195.00p 183.00p 184.00p 2074035
03/03/2025 190.00p 195.00p 189.00p 193.50p 1851223
28/02/2025 195.50p 195.50p 187.50p 187.50p 8315006
27/02/2025 199.00p 199.00p 192.00p 193.50p 1118352
26/02/2025 194.50p 197.00p 190.50p 193.50p 1137795
25/02/2025 195.00p 195.00p 190.00p 194.00p 1373453
24/02/2025 191.50p 194.00p 190.00p 191.00p 725543
21/02/2025 194.00p 199.00p 191.00p 191.50p 1151004
20/02/2025 196.00p 200.00p 193.00p 193.00p 974042
19/02/2025 194.50p 196.50p 193.50p 194.50p 977778
18/02/2025 197.00p 199.00p 194.50p 194.50p 1563394
17/02/2025 198.00p 201.00p 193.00p 195.00p 1913969
14/02/2025 199.00p 199.00p 195.00p 195.00p 903490
13/02/2025 198.00p 200.00p 196.00p 196.00p 1461240
12/02/2025 202.00p 209.00p 197.50p 197.50p 2279663
11/02/2025 199.00p 202.00p 197.00p 201.00p 1779220
10/02/2025 204.00p 204.00p 197.50p 199.50p 612265
07/02/2025 197.50p 200.00p 195.00p 196.00p 6460193
06/02/2025 197.00p 214.00p 194.50p 197.50p 3403635
05/02/2025 183.00p 187.20p 178.00p 185.50p 2768535
04/02/2025 179.00p 186.00p 175.50p 182.00p 708975
03/02/2025 175.00p 181.50p 172.00p 181.00p 1490066
31/01/2025 180.00p 180.00p 177.40p 178.00p 788066
30/01/2025 176.50p 179.50p 175.50p 178.00p 349702
29/01/2025 177.00p 183.50p 176.50p 177.50p 894985
28/01/2025 180.00p 183.50p 177.50p 178.50p 442311
27/01/2025 184.00p 184.00p 178.00p 180.00p 669253
24/01/2025 181.00p 182.00p 177.50p 181.50p 863125
23/01/2025 177.00p 184.00p 177.00p 181.50p 373353
22/01/2025 187.50p 188.00p 179.00p 180.50p 297367
21/01/2025 181.00p 188.00p 181.00p 182.50p 234563
20/01/2025 187.50p 188.00p 181.50p 183.50p 730663
17/01/2025 187.00p 188.00p 181.50p 186.00p 175925
16/01/2025 184.50p 190.50p 181.50p 186.00p 520566
15/01/2025 185.00p 185.00p 181.00p 184.00p 426405
14/01/2025 188.00p 188.50p 177.07p 183.50p 1452346
13/01/2025 201.00p 201.00p 188.00p 189.00p 365466
10/01/2025 205.00p 205.00p 197.87p 201.00p 619400
09/01/2025 203.00p 210.00p 201.00p 205.00p 691334
08/01/2025 209.00p 211.00p 204.00p 206.00p 577769
07/01/2025 202.00p 210.00p 201.00p 208.00p 1760388
06/01/2025 204.00p 204.00p 200.00p 202.00p 296870
03/01/2025 197.00p 204.00p 194.50p 203.00p 608173
02/01/2025 190.00p 197.00p 184.00p 196.50p 1277087
31/12/2024 185.00p 190.00p 185.00p 189.00p 503737
30/12/2024 188.00p 188.00p 181.00p 187.50p 238629
27/12/2024 188.00p 188.00p 182.00p 185.00p 282141
24/12/2024 187.50p 187.50p 184.00p 185.50p 53084
23/12/2024 188.00p 188.00p 182.50p 187.00p 334034
20/12/2024 182.00p 187.50p 181.50p 185.00p 513619
19/12/2024 185.00p 187.50p 184.00p 187.50p 450151
18/12/2024 186.00p 187.05p 184.00p 184.50p 571530
17/12/2024 188.00p 188.00p 185.00p 186.00p 699755
16/12/2024 186.00p 192.00p 182.45p 186.00p 1495480
13/12/2024 188.50p 190.00p 185.50p 188.00p 337407
12/12/2024 191.00p 192.00p 187.00p 188.00p 955596
11/12/2024 189.00p 190.00p 187.50p 189.00p 688674
10/12/2024 195.00p 195.00p 189.00p 190.00p 716474
09/12/2024 200.00p 200.00p 193.02p 194.00p 520827
06/12/2024 201.00p 203.00p 196.50p 198.00p 512031
05/12/2024 202.00p 203.00p 200.00p 200.00p 645553
04/12/2024 202.00p 208.00p 201.00p 208.00p 471852
03/12/2024 202.00p 203.00p 201.00p 203.00p 434638
02/12/2024 202.00p 203.00p 201.00p 202.00p 365760
29/11/2024 202.00p 202.20p 201.00p 202.00p 98974
28/11/2024 202.00p 203.00p 201.00p 202.00p 488302
27/11/2024 201.50p 203.00p 201.00p 203.00p 738048
26/11/2024 204.50p 207.00p 200.00p 202.00p 601594
25/11/2024 204.50p 207.00p 202.65p 204.00p 882685
22/11/2024 206.50p 208.00p 202.00p 206.00p 151264
21/11/2024 206.50p 207.00p 206.00p 207.00p 324194
20/11/2024 206.50p 207.00p 206.00p 207.00p 1040615
19/11/2024 206.50p 207.00p 206.00p 206.00p 352706
18/11/2024 206.50p 217.00p 206.00p 217.00p 2309450
15/11/2024 206.50p 207.00p 206.00p 207.00p 101569
14/11/2024 206.50p 208.00p 205.00p 206.00p 457462
13/11/2024 201.50p 207.80p 200.00p 207.00p 764783
12/11/2024 201.50p 203.00p 200.00p 202.00p 174291
11/11/2024 201.50p 204.00p 200.25p 204.00p 733853

*Close Price adjusted for both dividends and splits