Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/12/2025 110.50p 110.50p 107.00p 107.50p 1846801
18/12/2025 107.50p 110.00p 106.00p 108.50p 3313785
17/12/2025 108.50p 110.50p 104.50p 106.50p 1780651
16/12/2025 111.00p 111.50p 106.50p 107.00p 880718
15/12/2025 108.00p 112.50p 103.75p 109.00p 1049370
12/12/2025 111.00p 111.92p 107.50p 109.50p 540311
11/12/2025 110.00p 111.94p 108.00p 109.50p 1594359
10/12/2025 109.50p 110.00p 107.00p 109.00p 893465
09/12/2025 107.50p 110.00p 106.22p 108.00p 639465
08/12/2025 110.00p 110.00p 106.50p 107.00p 548414
05/12/2025 107.00p 110.00p 106.50p 108.50p 464657
04/12/2025 107.50p 109.00p 105.00p 107.50p 546828
03/12/2025 111.00p 113.50p 106.00p 106.00p 1171439
02/12/2025 119.00p 119.00p 110.50p 111.50p 4636118
01/12/2025 117.00p 119.00p 116.50p 117.50p 3893383
28/11/2025 117.00p 120.50p 117.00p 117.50p 1384625
27/11/2025 117.50p 119.50p 116.50p 117.50p 859216
26/11/2025 120.00p 121.00p 116.50p 119.50p 3168959
25/11/2025 112.00p 120.00p 111.00p 119.50p 5860178
24/11/2025 102.00p 112.50p 101.00p 111.50p 7594047
21/11/2025 98.00p 100.50p 96.80p 99.80p 10984896
20/11/2025 100.50p 102.00p 98.79p 99.00p 1346186
19/11/2025 99.00p 103.00p 99.00p 100.00p 1876093
18/11/2025 102.00p 104.00p 99.00p 99.60p 1891094
17/11/2025 103.00p 104.00p 102.00p 103.00p 1320404
14/11/2025 102.50p 104.50p 100.50p 103.00p 2817104
13/11/2025 102.50p 103.50p 102.00p 103.00p 1658215
12/11/2025 105.00p 105.50p 102.00p 102.50p 1639682
11/11/2025 103.50p 106.00p 103.00p 105.00p 1572376
10/11/2025 103.00p 105.00p 100.00p 102.00p 2492598
07/11/2025 105.50p 107.00p 101.00p 102.50p 2188605
06/11/2025 109.50p 111.00p 104.50p 105.00p 4141871
05/11/2025 105.50p 109.00p 104.50p 108.00p 1468559
04/11/2025 104.50p 106.50p 104.00p 105.50p 2625033
03/11/2025 107.00p 110.50p 104.60p 106.50p 1584108
31/10/2025 107.50p 110.50p 105.50p 109.00p 3838262
30/10/2025 108.50p 111.00p 107.50p 107.50p 5111788
29/10/2025 113.00p 115.50p 108.88p 109.50p 3568221
28/10/2025 112.50p 115.00p 111.00p 114.00p 2034701
27/10/2025 115.50p 119.00p 112.00p 112.50p 3692981
24/10/2025 113.00p 117.00p 112.00p 117.00p 2252190
23/10/2025 118.50p 119.00p 112.00p 113.00p 3149266
22/10/2025 112.50p 120.00p 110.60p 119.50p 6218194
21/10/2025 117.00p 117.00p 112.00p 113.00p 2627839
20/10/2025 114.50p 118.00p 107.00p 116.00p 5160017
17/10/2025 120.00p 123.50p 119.00p 120.50p 1711474
16/10/2025 122.50p 124.00p 119.00p 122.00p 5906958
15/10/2025 120.00p 123.50p 118.00p 121.50p 3663218
14/10/2025 125.00p 127.00p 118.00p 118.50p 1169245
13/10/2025 124.50p 127.50p 123.00p 124.50p 574848
10/10/2025 129.00p 129.50p 122.00p 122.50p 572153
09/10/2025 128.00p 130.00p 126.00p 127.00p 524775
08/10/2025 131.50p 131.50p 127.00p 128.00p 3177861
07/10/2025 127.00p 131.50p 126.50p 129.00p 886426
06/10/2025 131.00p 134.00p 127.50p 127.50p 815671
03/10/2025 134.50p 135.50p 129.00p 131.50p 1252953
02/10/2025 128.50p 133.50p 126.50p 133.50p 950434
01/10/2025 122.50p 130.50p 122.50p 128.50p 2880270
30/09/2025 124.00p 126.50p 120.50p 123.50p 1888434
29/09/2025 129.00p 129.50p 124.50p 124.50p 2635416
26/09/2025 126.00p 130.00p 124.00p 127.00p 1586686
25/09/2025 135.00p 135.50p 127.00p 128.00p 1559076
24/09/2025 131.00p 135.50p 131.00p 134.50p 1072956
23/09/2025 131.00p 137.00p 131.00p 132.50p 2231985
22/09/2025 140.50p 141.50p 132.00p 132.00p 1610125
19/09/2025 145.50p 146.00p 138.00p 138.00p 4219458
18/09/2025 150.00p 150.50p 145.50p 145.50p 2160200
17/09/2025 150.50p 153.00p 150.00p 150.00p 1105200
16/09/2025 150.00p 150.00p 150.00p 150.00p 1369545
15/09/2025 150.00p 153.50p 149.50p 150.00p 1697023
12/09/2025 150.50p 154.00p 150.00p 151.50p 2065010
11/09/2025 145.00p 146.00p 145.00p 150.50p 2592419
10/09/2025 145.00p 150.00p 142.00p 146.00p 21640812
09/09/2025 134.00p 147.50p 134.00p 145.50p 2406425
08/09/2025 138.00p 139.50p 130.38p 135.50p 1007768
05/09/2025 133.00p 140.00p 132.50p 137.50p 703849
04/09/2025 132.50p 134.80p 130.00p 133.50p 580435
03/09/2025 130.50p 133.50p 130.50p 132.00p 401745
02/09/2025 135.50p 137.50p 130.00p 130.50p 971000
01/09/2025 135.50p 138.45p 132.00p 137.00p 410825
29/08/2025 136.00p 136.50p 132.00p 134.00p 650204
28/08/2025 130.50p 133.50p 130.50p 133.50p 554696
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

*Close Price adjusted for both dividends and splits