Informa plc (LON:INF)
London · Delayed Price · Currency is GBP · Price in GBX 845.20
+6.40 (0.76%)
Feb 27, 2026, 12:29 PM GMT
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 834.60 | 838.00 | 827.00 | 833.60 | - | 0.75% | 510,473 |
| Feb 25, 2026 | 822.80 | 828.80 | 810.20 | 827.40 | 827.40 | 1.20% | 3,895,597 |
| Feb 24, 2026 | 817.60 | 828.80 | 813.00 | 817.60 | 817.60 | 0.02% | 3,259,065 |
| Feb 23, 2026 | 829.60 | 837.00 | 815.00 | 817.40 | 817.40 | -1.73% | 2,062,955 |
| Feb 20, 2026 | 825.40 | 836.90 | 823.00 | 831.80 | 831.80 | 1.14% | 2,705,599 |
| Feb 19, 2026 | 834.20 | 835.80 | 817.00 | 822.40 | 822.40 | -0.34% | 2,799,634 |
| Feb 18, 2026 | 815.40 | 826.60 | 814.00 | 825.20 | 825.20 | 0.51% | 3,378,759 |
| Feb 17, 2026 | 811.80 | 831.00 | 811.80 | 821.00 | 821.00 | 1.01% | 4,353,569 |
| Feb 16, 2026 | 831.60 | 837.20 | 812.80 | 812.80 | 812.80 | -1.88% | 3,225,286 |
| Feb 13, 2026 | 822.60 | 836.60 | 822.60 | 828.40 | 828.40 | -0.12% | 6,209,222 |
| Feb 12, 2026 | 838.00 | 842.60 | 825.20 | 829.40 | 829.40 | -0.67% | 3,690,821 |
| Feb 11, 2026 | 854.80 | 860.00 | 832.60 | 835.00 | 835.00 | -1.83% | 2,098,595 |
| Feb 10, 2026 | 842.40 | 858.00 | 842.20 | 850.60 | 850.60 | 0.88% | 3,764,653 |
| Feb 9, 2026 | 846.40 | 848.40 | 837.20 | 843.20 | 843.20 | 0.69% | 2,728,034 |
| Feb 6, 2026 | 828.20 | 839.00 | 824.20 | 837.40 | 837.40 | 0.02% | 4,615,856 |
| Feb 5, 2026 | 846.80 | 850.20 | 831.80 | 837.20 | 837.20 | 0.17% | 5,451,477 |
| Feb 4, 2026 | 833.40 | 845.20 | 815.78 | 835.80 | 835.80 | 0.02% | 6,296,997 |
| Feb 3, 2026 | 883.60 | 885.80 | 818.80 | 835.60 | 835.60 | -5.58% | 10,865,159 |
| Feb 2, 2026 | 879.00 | 885.00 | 872.80 | 885.00 | 885.00 | 0.57% | 1,439,625 |
| Jan 30, 2026 | 879.80 | 885.60 | 876.60 | 880.00 | 880.00 | 0.39% | 2,717,434 |
| Jan 29, 2026 | 891.00 | 893.18 | 876.60 | 876.60 | 876.60 | -1.11% | 3,809,412 |
| Jan 28, 2026 | 891.00 | 894.58 | 876.20 | 886.40 | 886.40 | -0.76% | 8,040,682 |
| Jan 27, 2026 | 913.80 | 915.80 | 892.00 | 893.20 | 893.20 | -1.63% | 1,423,615 |
| Jan 26, 2026 | 909.20 | 918.80 | 902.40 | 908.00 | 908.00 | -0.63% | 1,545,325 |
| Jan 23, 2026 | 932.80 | 936.40 | 913.80 | 913.80 | 913.80 | -2.54% | 3,626,460 |
| Jan 22, 2026 | 937.80 | 942.80 | 929.00 | 937.60 | 937.60 | 1.03% | 2,379,491 |
| Jan 21, 2026 | 909.40 | 934.60 | 905.80 | 928.00 | 928.00 | 1.73% | 4,794,290 |
| Jan 20, 2026 | 881.60 | 912.60 | 877.40 | 912.20 | 912.20 | 4.56% | 5,080,148 |
| Jan 19, 2026 | 882.00 | 886.60 | 870.40 | 872.40 | 872.40 | -1.91% | 1,923,678 |
| Jan 16, 2026 | 901.80 | 902.00 | 887.80 | 889.40 | 889.40 | -0.54% | 2,893,290 |
| Jan 15, 2026 | 893.20 | 898.80 | 882.80 | 894.20 | 894.20 | 0.52% | 11,144,980 |
| Jan 14, 2026 | 895.00 | 897.80 | 882.60 | 889.60 | 889.60 | -0.49% | 1,769,553 |
| Jan 13, 2026 | 890.00 | 901.60 | 888.20 | 894.00 | 894.00 | 0.81% | 1,324,079 |
| Jan 12, 2026 | 900.20 | 904.20 | 886.20 | 886.80 | 886.80 | -1.58% | 1,108,608 |
| Jan 9, 2026 | 891.20 | 901.40 | 890.80 | 901.00 | 901.00 | 1.19% | 2,193,264 |
| Jan 8, 2026 | 893.80 | 895.00 | 884.80 | 890.40 | 890.40 | -0.31% | 10,870,710 |
| Jan 7, 2026 | 899.40 | 899.60 | 883.80 | 893.20 | 893.20 | -0.42% | 1,585,587 |
| Jan 6, 2026 | 878.40 | 902.80 | 878.40 | 897.00 | 897.00 | 1.40% | 1,886,103 |
| Jan 5, 2026 | 878.00 | 885.40 | 871.00 | 884.60 | 884.60 | 1.21% | 1,475,101 |
| Jan 2, 2026 | 889.60 | 896.20 | 873.60 | 874.00 | 874.00 | -1.13% | 2,592,543 |
| Dec 31, 2025 | 891.60 | 892.20 | 883.60 | 884.00 | 884.00 | -0.47% | 522,011 |
| Dec 30, 2025 | 883.80 | 891.80 | 879.60 | 888.20 | 888.20 | 0.68% | 2,778,501 |
| Dec 29, 2025 | 881.00 | 887.20 | 879.40 | 882.20 | 882.20 | 0.20% | 1,185,365 |
| Dec 24, 2025 | 878.80 | 884.20 | 878.80 | 880.40 | 880.40 | 0.07% | 1,527,016 |
| Dec 23, 2025 | 885.40 | 885.60 | 874.80 | 879.80 | 879.80 | -0.61% | 2,357,670 |
| Dec 22, 2025 | 877.60 | 885.20 | 877.60 | 885.20 | 885.20 | 0.66% | 1,160,708 |
| Dec 19, 2025 | 870.00 | 879.40 | 865.40 | 879.40 | 879.40 | 0.55% | 8,595,936 |
| Dec 18, 2025 | 868.80 | 874.60 | 861.80 | 874.60 | 874.60 | 0.74% | 10,851,960 |
| Dec 17, 2025 | 872.20 | 881.20 | 868.00 | 868.20 | 868.20 | 0.49% | 3,510,490 |
| Dec 16, 2025 | 892.60 | 894.20 | 862.60 | 864.00 | 864.00 | -3.03% | 5,180,860 |