Stock listing
LSE:DATA GlobalData PLC Share Price
Home listing (LSE) of GlobalData PLC
Follow GlobalData PLC into a list and get an email when it puts out news.
Share price · LSE:DATA
64.40p GBX (pence) -0.40 (-0.6%)
Close on Oct 30, 2026
- Day range
- 64.10p – 65.90p GBX (pence)Oct 30, 2026
- Volume
- 479,740 sharesOct 30, 2026
- Market cap
- £421.7M GBPAt the close on Oct 30, 2026 · price × 654.7M shares outstanding
- 52-week range
- 52.61p – 126.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £1.47M GBPMedian day 1.28M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:DATA · Home | 64.40p GBX (pence) | -0.40 (-0.6%) | 479,740 | 64.80p | 65.90p | 64.10p | 64.80p | Close on Oct 30, 2026 |
| Frankfurt:YK6 | €0.745 EUR | +0.020 (+2.8%) | — | €0.740 | €0.745 | €0.740 | €0.725 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:DATA · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 64.40p | -0.40 | -0.6% | 64.80p | 65.90p | 64.10p | 479,740 | |
| 64.80p | +0.80 | +1.2% | 64.79p | 65.10p | 63.70p | 171,679 | |
| 64.00p | +0.40 | +0.6% | 64.80p | 65.60p | 62.81p | 1,611,118 | |
| 63.60p | -0.30 | -0.5% | 64.50p | 64.50p | 62.50p | 923,708 | |
| 63.90p | -0.50 | -0.8% | 65.00p | 66.00p | 63.40p | 304,514 | |
| 64.40p | -1.90 | -2.9% | 65.00p | 67.10p | 63.40p | 498,615 | |
| 66.30p | 0.00 | 0.0% | 67.00p | 67.60p | 65.10p | 289,139 | |
| 66.30p | +1.30 | +2.0% | 63.80p | 67.00p | 63.70p | 1,417,663 | |
| 65.00p | 0.00 | 0.0% | 65.80p | 67.60p | 62.40p | 950,720 | |
| 65.00p | -2.00 | -3.0% | 65.70p | 67.20p | 64.20p | 473,365 | |
| 67.00p | +2.10 | +3.2% | 65.00p | 67.50p | 64.78p | 1,468,761 | |
| 64.90p | +2.90 | +4.7% | 62.70p | 64.90p | 61.30p | 2,029,661 | |
| 62.00p | -0.40 | -0.6% | 62.90p | 63.00p | 61.30p | 418,589 | |
| 62.40p | -0.70 | -1.1% | 64.00p | 64.00p | 61.10p | 660,236 | |
| 63.10p | +3.80 | +6.4% | 60.20p | 63.40p | 58.90p | 2,196,169 | |
| 59.30p | +0.30 | +0.5% | 60.10p | 61.22p | 59.30p | 1,169,473 | |
| 59.00p | -1.10 | -1.8% | 61.20p | 61.20p | 59.00p | 426,962 | |
| 60.10p | +0.30 | +0.5% | 59.00p | 60.50p | 59.00p | 270,716 | |
| 59.80p | +0.10 | +0.2% | 59.00p | 60.90p | 59.00p | 1,036,541 | |
| 59.70p | +0.40 | +0.7% | 59.40p | 60.60p | 59.00p | 1,388,381 | |
| 59.30p | -0.80 | -1.3% | 59.90p | 61.40p | 59.00p | 1,401,432 | |
| 60.10p | +1.30 | +2.2% | 58.60p | 60.70p | 57.90p | 2,721,810 | |
| 58.80p | +1.20 | +2.1% | 58.30p | 59.10p | 53.90p | 3,877,240 | |
| 57.60p | -1.10 | -1.9% | 58.00p | 59.30p | 57.30p | 2,497,013 | |
| 58.70p | +0.70 | +1.2% | 58.00p | 59.60p | 57.86p | 1,469,044 | |
| 58.00p | +0.40 | +0.7% | 58.70p | 59.60p | 58.00p | 1,429,212 | |
| 57.60p | -1.90 | -3.2% | 60.60p | 60.60p | 57.50p | 2,745,225 | |
| 59.50p | -0.50 | -0.8% | 59.80p | 60.90p | 59.00p | 970,237 | |
| 60.00p | +0.70 | +1.2% | 59.50p | 60.90p | 59.20p | 4,068,317 | |
| 59.30p | -0.60 | -1.0% | 60.30p | 60.70p | 59.30p | 876,537 | |
| 59.90p | +1.10 | +1.9% | 58.70p | 61.00p | 58.00p | 3,351,662 | |
| 58.80p | +1.40 | +2.4% | 58.50p | 59.60p | 57.70p | 2,485,706 | |
| 57.40p | +1.30 | +2.3% | 56.40p | 58.50p | 55.80p | 5,581,136 | |
| 56.10p | -2.10 | -3.6% | 59.00p | 59.00p | 55.60p | 7,555,571 | |
| 58.20p | -13.40 | -18.7% | 66.00p | 66.60p | 52.61p | 16,944,588 | |
| 71.60p | +2.00 | +2.9% | 69.90p | 71.60p | 67.70p | 2,205,329 | |
| 69.60p | +1.10 | +1.6% | 69.80p | 70.20p | 68.30p | 1,226,541 | |
| 68.50p | -2.40 | -3.4% | 71.20p | 72.30p | 68.50p | 1,113,774 | |
| 70.90p | -1.30 | -1.8% | 73.00p | 73.00p | 70.10p | 897,003 | |
| 72.20p | -1.90 | -2.6% | 74.20p | 75.00p | 71.40p | 1,113,281 | |
| 74.10p | -3.80 | -4.9% | 78.40p | 78.50p | 73.20p | 1,714,697 | |
| 77.90p | +1.40 | +1.8% | 78.00p | 78.00p | 76.00p | 681,456 | |
| 76.50p | -0.70 | -0.9% | 78.40p | 79.30p | 74.68p | 1,110,818 | |
| 77.20p | -6.80 | -8.1% | 84.60p | 84.60p | 76.90p | 1,219,791 | |
| 84.00p | -0.30 | -0.4% | 85.80p | 85.80p | 82.70p | 9,399,653 | |
| 84.30p | +0.30 | +0.4% | 82.40p | 84.90p | 82.40p | 398,098 | |
| 84.00p | +1.10 | +1.3% | 84.50p | 85.90p | 82.60p | 1,400,522 | |
| 82.90p | -1.30 | -1.5% | 84.20p | 85.00p | 81.38p | 577,356 | |
| 84.20p | -0.10 | -0.1% | 84.40p | 86.00p | 84.00p | 646,800 | |
| 84.30p | +0.90 | +1.1% | 84.30p | 84.60p | 82.10p | 1,448,945 | |
| 83.40p | -1.60 | -1.9% | 84.00p | 86.00p | 82.70p | 1,366,945 | |
| 85.00p | +1.30 | +1.6% | 82.10p | 86.50p | 82.10p | 2,285,587 | |
| 83.70p | -0.30 | -0.4% | 82.50p | 85.30p | 82.50p | 1,341,270 | |
| 84.00p | +0.40 | +0.5% | 85.20p | 85.20p | 83.10p | 1,141,840 | |
| 83.60p | +1.10 | +1.3% | 83.90p | 84.90p | 82.20p | 1,465,125 | |
| 82.50p | -4.40 | -5.1% | 86.50p | 87.33p | 82.50p | 1,656,716 | |
| 86.90p | +1.00 | +1.2% | 87.40p | 87.40p | 85.00p | 18,859,049 | |
| 85.90p | +0.10 | +0.1% | 85.00p | 87.30p | 84.10p | 833,250 | |
| 85.80p | -1.00 | -1.2% | 86.50p | 87.30p | 84.30p | 590,539 | |
| 86.80p | +2.80 | +3.3% | 85.60p | 87.00p | 84.40p | 522,520 | |
| 84.00p | +0.70 | +0.8% | 81.70p | 86.70p | 81.70p | 817,661 | |
| 83.30p | +0.40 | +0.5% | 83.50p | 84.70p | 81.30p | 1,670,188 | |
| 82.90p | +1.90 | +2.3% | 79.50p | 83.89p | 79.50p | 1,630,401 | |
| 81.00p | +1.70 | +2.1% | 80.80p | 82.13p | 78.20p | 1,392,867 | |
| 79.30p | -0.40 | -0.5% | 79.70p | 80.90p | 79.00p | 645,162 | |
| 79.70p | -4.30 | -5.1% | 84.00p | 84.30p | 79.65p | 1,105,119 |
- Ticker
- LSE:DATA
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 2, 2026
Completion of Share Buyback Programme
Latest news
Completion of Share Buyback Programme
Oct 2, 2026
Closed 59.30p (-1.3%) on Oct 2, 2026
Transaction in Own Shares
Oct 1, 2026
Closed 60.10p (+2.2%) on Oct 1, 2026
Directorate change
Sep 30, 2026
Closed 58.80p (+2.1%) on Sep 30, 2026
Tender Offer
Jul 10, 2026
Closed 74.40p (+1.5%) on Jul 10, 2026
Trading Update, Acquisition, Proposed Tender Offer
Jul 9, 2026
Closed 73.30p (-4.4%) on Jul 9, 2026
Launch of new £5 million Share Buyback Programme
Jun 23, 2026
Closed 78.40p (-2.9%) on Jun 23, 2026
Result of AGM
Apr 28, 2026
Closed 106.60p (+1.5%) on Apr 28, 2026
Launch of new £10 million Share Buyback Programme
Mar 31, 2026
Closed 72.20p (+9.4%) on Mar 31, 2026
Notice of AGM & Annual Report
Mar 23, 2026
Closed 67.80p (+2.1%) on Mar 23, 2026
Readmission - GLOBALDATA PLC
Mar 5, 2026
Closed 78.80p (+6.2%) on Mar 5, 2026
GlobalData PLC on 6ix
- News releases
- 23 in the last 12 months · 212 in all · newest Oct 2, 2026 · oldest 1999
Where GlobalData PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:DATA · Home listing · This page | LSE | United Kingdom | GBX |
| OTC:GLDAF | OTC | United States | USD |
| LS Exchange:A3EJFU | LS Exchange | Germany | EUR |
| Turquoise:DATAL | Turquoise | United Kingdom | GBX |
| Aquis:DATAL | Aquis | United Kingdom | GBX |
| Lang & Schwarz:A3EJFU | Lang & Schwarz | Germany | EUR |
| Frankfurt:YK6 | Frankfurt | Germany | EUR |
| Dusseldorf:YK6 | Dusseldorf | Germany | EUR |
| Stuttgart:YK6 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about GlobalData PLC.