GlobalData Plc DATA
LSE · United Kingdom · Commercial Services
GBp 60.10+1.30 (+2.21%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 60.10 | +2.21% | GBp 58.92 | GBp 60.70 | GBp 57.90 | 2.72M |
| 2026-09-30 | GBp 58.80 | +2.08% | GBp 58.30 | GBp 59.10 | GBp 53.90 | 3.88M |
| 2026-09-29 | GBp 57.60 | -1.87% | GBp 58.00 | GBp 59.30 | GBp 57.30 | 2.50M |
| 2026-09-28 | GBp 58.70 | +1.21% | GBp 58.00 | GBp 59.60 | GBp 57.86 | 1.47M |
| 2026-09-25 | GBp 58.00 | +0.69% | GBp 58.70 | GBp 59.60 | GBp 58.00 | 1.43M |
| 2026-09-24 | GBp 57.60 | -3.19% | GBp 60.60 | GBp 60.60 | GBp 57.50 | 2.75M |
| 2026-09-23 | GBp 59.50 | -0.83% | GBp 59.80 | GBp 60.90 | GBp 59.00 | 970.24K |
| 2026-09-22 | GBp 60.00 | +1.18% | GBp 59.50 | GBp 60.90 | GBp 59.20 | 4.07M |
| 2026-09-21 | GBp 59.30 | -1.00% | GBp 60.30 | GBp 60.70 | GBp 59.30 | 876.54K |
| 2026-09-18 | GBp 59.90 | +1.87% | GBp 58.70 | GBp 61.00 | GBp 58.00 | 3.35M |
| 2026-09-17 | GBp 58.80 | +2.44% | GBp 58.50 | GBp 59.60 | GBp 57.70 | 2.49M |
| 2026-09-16 | GBp 57.40 | +2.32% | GBp 56.40 | GBp 58.50 | GBp 55.80 | 5.58M |
| 2026-09-15 | GBp 56.10 | -3.61% | GBp 59.00 | GBp 59.00 | GBp 55.60 | 7.56M |
| 2026-09-14 | GBp 58.20 | -18.72% | GBp 66.00 | GBp 66.60 | GBp 52.61 | 16.94M |
| 2026-09-11 | GBp 71.60 | +2.87% | GBp 69.90 | GBp 71.60 | GBp 67.70 | 2.21M |
| 2026-09-10 | GBp 69.60 | +1.61% | GBp 69.80 | GBp 70.20 | GBp 68.30 | 1.23M |
| 2026-09-09 | GBp 68.50 | -3.39% | GBp 71.20 | GBp 72.30 | GBp 68.50 | 1.11M |
| 2026-09-08 | GBp 70.90 | -1.80% | GBp 73.00 | GBp 73.00 | GBp 70.10 | 897.00K |
| 2026-09-07 | GBp 72.20 | -2.56% | GBp 74.20 | GBp 75.00 | GBp 71.40 | 1.11M |
| 2026-09-04 | GBp 74.10 | -4.88% | GBp 78.40 | GBp 78.50 | GBp 73.20 | 1.71M |
| 2026-09-03 | GBp 77.90 | +1.83% | GBp 78.00 | GBp 78.00 | GBp 76.00 | 681.46K |
| 2026-09-02 | GBp 76.50 | -0.91% | GBp 78.40 | GBp 79.30 | GBp 74.68 | 1.11M |
| 2026-09-01 | GBp 77.20 | -8.10% | GBp 84.60 | GBp 84.60 | GBp 76.90 | 1.22M |
| 2026-08-28 | GBp 84.00 | -0.36% | GBp 85.80 | GBp 85.80 | GBp 82.70 | 9.40M |
| 2026-08-27 | GBp 84.30 | +0.36% | GBp 82.40 | GBp 84.90 | GBp 82.40 | 398.10K |
| 2026-08-26 | GBp 84.00 | +1.33% | GBp 84.50 | GBp 85.90 | GBp 82.60 | 1.40M |
| 2026-08-25 | GBp 82.90 | -1.54% | GBp 84.20 | GBp 85.00 | GBp 81.38 | 577.36K |
| 2026-08-24 | GBp 84.20 | -0.12% | GBp 84.40 | GBp 86.00 | GBp 84.00 | 646.80K |
| 2026-08-21 | GBp 84.30 | +1.08% | GBp 84.30 | GBp 84.60 | GBp 82.10 | 1.45M |
| 2026-08-20 | GBp 83.40 | -1.88% | GBp 84.00 | GBp 86.00 | GBp 82.70 | 1.37M |
| 2026-08-19 | GBp 85.00 | +1.55% | GBp 82.10 | GBp 86.50 | GBp 82.10 | 2.29M |
| 2026-08-18 | GBp 83.70 | -0.36% | GBp 82.50 | GBp 85.30 | GBp 82.50 | 1.34M |
| 2026-08-17 | GBp 84.00 | +0.48% | GBp 85.20 | GBp 85.20 | GBp 83.10 | 1.14M |
| 2026-08-14 | GBp 83.60 | +1.33% | GBp 83.90 | GBp 84.90 | GBp 82.20 | 1.47M |
| 2026-08-13 | GBp 82.50 | -5.06% | GBp 86.50 | GBp 87.33 | GBp 82.50 | 1.66M |
| 2026-08-12 | GBp 86.90 | +1.16% | GBp 87.40 | GBp 87.40 | GBp 85.00 | 18.86M |
| 2026-08-11 | GBp 85.90 | +0.12% | GBp 85.00 | GBp 87.30 | GBp 84.10 | 833.25K |
| 2026-08-10 | GBp 85.80 | -1.15% | GBp 86.50 | GBp 87.30 | GBp 84.30 | 590.54K |
| 2026-08-07 | GBp 86.80 | +3.33% | GBp 85.60 | GBp 87.00 | GBp 84.40 | 522.52K |
| 2026-08-06 | GBp 84.00 | +0.84% | GBp 81.70 | GBp 86.70 | GBp 81.70 | 817.66K |
| 2026-08-05 | GBp 83.30 | +0.48% | GBp 83.50 | GBp 84.70 | GBp 81.30 | 1.67M |
| 2026-08-04 | GBp 82.90 | +2.35% | GBp 79.50 | GBp 83.89 | GBp 79.50 | 1.63M |
| 2026-08-03 | GBp 81.00 | +2.14% | GBp 80.80 | GBp 82.13 | GBp 78.20 | 1.39M |
| 2026-07-31 | GBp 79.30 | -0.50% | GBp 79.70 | GBp 80.90 | GBp 79.00 | 645.16K |
| 2026-07-30 | GBp 79.70 | -5.12% | GBp 84.00 | GBp 84.30 | GBp 79.65 | 1.11M |
| 2026-07-29 | GBp 84.00 | +2.31% | GBp 82.50 | GBp 85.24 | GBp 80.50 | 1.88M |
| 2026-07-28 | GBp 82.10 | +5.53% | GBp 78.50 | GBp 82.50 | GBp 76.60 | 2.35M |
| 2026-07-27 | GBp 77.80 | +5.85% | GBp 74.90 | GBp 78.10 | GBp 74.40 | 1.10M |
| 2026-07-24 | GBp 73.50 | -0.41% | GBp 74.00 | GBp 75.80 | GBp 71.90 | 1.10M |
| 2026-07-23 | GBp 73.80 | +1.51% | GBp 74.10 | GBp 74.60 | GBp 72.40 | 1.00M |
| 2026-07-22 | GBp 72.70 | -1.76% | GBp 74.00 | GBp 75.30 | GBp 72.70 | 1.54M |
| 2026-07-21 | GBp 74.00 | -1.20% | GBp 74.00 | GBp 75.90 | GBp 73.30 | 750.50K |
| 2026-07-20 | GBp 74.90 | +1.22% | GBp 73.10 | GBp 75.80 | GBp 73.00 | 897.44K |
| 2026-07-17 | GBp 74.00 | -1.46% | GBp 76.00 | GBp 76.00 | GBp 73.40 | 482.67K |
| 2026-07-16 | GBp 75.10 | +1.49% | GBp 73.00 | GBp 76.30 | GBp 71.40 | 2.20M |
| 2026-07-15 | GBp 74.00 | -1.33% | GBp 73.60 | GBp 76.40 | GBp 73.00 | 4.20M |
| 2026-07-14 | GBp 75.00 | -0.40% | GBp 76.70 | GBp 76.80 | GBp 73.00 | 1.05M |
| 2026-07-13 | GBp 75.30 | +1.21% | GBp 75.00 | GBp 77.00 | GBp 74.14 | 2.46M |
| 2026-07-10 | GBp 74.40 | +1.50% | GBp 74.50 | GBp 75.30 | GBp 71.80 | 1.12M |
| 2026-07-09 | GBp 73.30 | -4.43% | GBp 74.50 | GBp 76.55 | GBp 70.72 | 2.50M |
| 2026-07-08 | GBp 76.70 | -4.13% | GBp 81.50 | GBp 81.50 | GBp 73.90 | 1.86M |
| 2026-07-07 | GBp 80.00 | -0.12% | GBp 80.40 | GBp 81.10 | GBp 79.30 | 928.94K |
| 2026-07-06 | GBp 80.10 | -0.37% | GBp 81.40 | GBp 82.40 | GBp 78.90 | 665.78K |
| 2026-07-03 | GBp 80.40 | -0.74% | GBp 82.00 | GBp 82.59 | GBp 80.30 | 1.17M |
| 2026-07-02 | GBp 81.00 | +2.79% | GBp 77.70 | GBp 81.00 | GBp 77.70 | 1.41M |
| 2026-07-01 | GBp 78.80 | +5.49% | GBp 75.10 | GBp 79.20 | GBp 74.90 | 1.03M |
| 2026-06-30 | GBp 74.70 | -3.36% | GBp 78.80 | GBp 79.80 | GBp 74.70 | 1.82M |
| 2026-06-29 | GBp 77.30 | +0.52% | GBp 76.50 | GBp 82.60 | GBp 76.50 | 2.10M |
| 2026-06-26 | GBp 76.90 | +2.53% | GBp 74.20 | GBp 77.30 | GBp 73.70 | 1.12M |
| 2026-06-25 | GBp 75.00 | +0.54% | GBp 76.00 | GBp 76.60 | GBp 74.10 | 1.68M |
| 2026-06-24 | GBp 74.60 | -4.85% | GBp 78.00 | GBp 79.20 | GBp 74.60 | 1.76M |
| 2026-06-23 | GBp 78.40 | -2.85% | GBp 82.00 | GBp 83.40 | GBp 77.10 | 2.17M |
| 2026-06-22 | GBp 80.70 | -5.28% | GBp 86.00 | GBp 87.40 | GBp 80.70 | 1.62M |
| 2026-06-19 | GBp 85.20 | -6.48% | GBp 92.00 | GBp 92.00 | GBp 85.20 | 15.23M |
| 2026-06-18 | GBp 91.10 | -1.51% | GBp 91.80 | GBp 94.20 | GBp 88.00 | 998.86K |
| 2026-06-17 | GBp 92.50 | -0.11% | GBp 94.40 | GBp 94.40 | GBp 90.80 | 722.41K |
| 2026-06-16 | GBp 92.60 | -5.70% | GBp 98.70 | GBp 99.30 | GBp 92.40 | 1.06M |
| 2026-06-15 | GBp 98.20 | +3.70% | GBp 96.50 | GBp 100.00 | GBp 95.00 | 1.53M |
| 2026-06-12 | GBp 94.70 | +2.71% | GBp 90.50 | GBp 98.50 | GBp 90.50 | 2.25M |
| 2026-06-11 | GBp 92.20 | -0.75% | GBp 92.50 | GBp 95.20 | GBp 92.00 | 1.05M |
| 2026-06-10 | GBp 92.90 | -2.82% | GBp 96.50 | GBp 98.10 | GBp 92.90 | 1.16M |
| 2026-06-09 | GBp 95.60 | -7.54% | GBp 101.40 | GBp 102.80 | GBp 95.40 | 2.45M |
| 2026-06-08 | GBp 103.40 | +0.39% | GBp 102.60 | GBp 104.40 | GBp 101.23 | 665.62K |
| 2026-06-05 | GBp 103.00 | -0.77% | GBp 103.80 | GBp 108.40 | GBp 102.00 | 849.98K |
| 2026-06-04 | GBp 103.80 | +2.37% | GBp 101.00 | GBp 104.60 | GBp 101.00 | 862.07K |
| 2026-06-03 | GBp 101.40 | -3.43% | GBp 107.00 | GBp 107.40 | GBp 101.40 | 1.25M |
| 2026-06-02 | GBp 105.00 | -4.89% | GBp 112.00 | GBp 112.00 | GBp 104.20 | 1.72M |
| 2026-06-01 | GBp 110.40 | +3.56% | GBp 105.40 | GBp 111.80 | GBp 105.40 | 971.93K |
| 2026-05-29 | GBp 106.60 | +1.72% | GBp 106.20 | GBp 106.80 | GBp 103.00 | 2.15M |
| 2026-05-28 | GBp 104.80 | +2.34% | GBp 101.80 | GBp 106.60 | GBp 100.40 | 744.39K |