Informa plc (LON:INF)
London · Delayed Price · Currency is GBP · Price in GBp 917.20
-2.60 (-0.28%)
Oct 17, 2025, 4:39 PM BST
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 906.80 | 927.00 | 904.80 | 917.20 | 917.20 | -0.28% | 2,152,322 |
| Oct 16, 2025 | 926.00 | 927.60 | 912.00 | 919.80 | 919.80 | -0.37% | 1,667,410 |
| Oct 15, 2025 | 927.00 | 929.80 | 919.00 | 923.20 | 923.20 | 0.63% | 1,276,009 |
| Oct 14, 2025 | 920.00 | 921.00 | 912.35 | 917.40 | 917.40 | -0.50% | 1,960,212 |
| Oct 13, 2025 | 920.00 | 931.00 | 917.20 | 922.00 | 922.00 | 0.33% | 8,462,109 |
| Oct 10, 2025 | 933.00 | 934.00 | 919.00 | 919.00 | 919.00 | -1.03% | 1,631,986 |
| Oct 9, 2025 | 937.00 | 939.70 | 928.60 | 928.60 | 928.60 | -0.17% | 4,282,288 |
| Oct 8, 2025 | 936.00 | 940.40 | 930.20 | 930.20 | 930.20 | -0.58% | 2,779,407 |
| Oct 7, 2025 | 933.20 | 943.00 | 932.40 | 935.60 | 935.60 | 0.19% | 1,639,131 |
| Oct 6, 2025 | 938.00 | 944.20 | 932.40 | 933.80 | 933.80 | -0.19% | 1,392,947 |
| Oct 3, 2025 | 931.20 | 936.61 | 929.40 | 935.60 | 935.60 | 0.62% | 1,416,648 |
| Oct 2, 2025 | 935.00 | 935.60 | 924.20 | 929.80 | 929.80 | -0.11% | 2,490,902 |
| Oct 1, 2025 | 917.20 | 933.40 | 915.89 | 930.80 | 930.80 | 1.44% | 5,433,270 |
| Sep 30, 2025 | 907.40 | 920.40 | 903.60 | 917.60 | 917.60 | 1.30% | 3,247,361 |
| Sep 29, 2025 | 904.00 | 910.60 | 900.20 | 905.80 | 905.80 | 0.42% | 2,217,460 |
| Sep 26, 2025 | 903.40 | 904.60 | 892.80 | 902.00 | 902.00 | -0.09% | 2,119,780 |
| Sep 25, 2025 | 911.60 | 913.00 | 900.40 | 902.80 | 902.80 | -1.14% | 2,181,780 |
| Sep 24, 2025 | 915.80 | 918.40 | 908.40 | 913.20 | 913.20 | -0.44% | 3,499,890 |
| Sep 23, 2025 | 920.60 | 928.40 | 917.20 | 917.20 | 917.20 | -0.15% | 1,646,383 |
| Sep 22, 2025 | 912.80 | 924.60 | 912.80 | 918.60 | 918.60 | 0.33% | 1,553,391 |
| Sep 19, 2025 | 934.40 | 938.04 | 915.60 | 915.60 | 915.60 | -1.93% | 5,614,305 |
| Sep 18, 2025 | 916.00 | 937.80 | 915.80 | 933.60 | 933.60 | 1.99% | 4,395,468 |
| Sep 17, 2025 | 910.00 | 915.40 | 902.60 | 915.40 | 915.40 | 1.31% | 2,485,323 |
| Sep 16, 2025 | 897.20 | 906.60 | 891.60 | 903.60 | 903.60 | 0.92% | 2,333,202 |
| Sep 15, 2025 | 899.20 | 905.00 | 889.20 | 895.40 | 895.40 | 0.47% | 10,451,886 |
| Sep 12, 2025 | 889.20 | 898.40 | 886.60 | 891.20 | 891.20 | 0.54% | 927,188 |
| Sep 11, 2025 | 885.60 | 889.40 | 882.60 | 886.40 | 886.40 | 0.54% | 1,779,179 |
| Sep 10, 2025 | 898.80 | 902.60 | 881.60 | 881.60 | 881.60 | -1.36% | 1,792,635 |
| Sep 9, 2025 | 911.80 | 911.80 | 891.60 | 893.80 | 893.80 | -1.02% | 1,546,192 |
| Sep 8, 2025 | 895.00 | 904.69 | 891.40 | 903.00 | 903.00 | 1.44% | 1,736,451 |
| Sep 5, 2025 | 883.80 | 894.00 | 879.20 | 890.20 | 890.20 | 0.93% | 2,095,105 |
| Sep 4, 2025 | 866.60 | 882.00 | 865.00 | 882.00 | 882.00 | 1.97% | 2,352,745 |
| Sep 3, 2025 | 867.60 | 868.60 | 860.00 | 865.00 | 865.00 | 0.07% | 1,776,211 |
| Sep 2, 2025 | 876.00 | 879.00 | 863.80 | 864.40 | 864.40 | -1.44% | 1,564,532 |
| Sep 1, 2025 | 870.80 | 879.80 | 870.80 | 877.00 | 877.00 | 0.76% | 1,038,259 |
| Aug 29, 2025 | 876.20 | 877.52 | 867.80 | 870.40 | 870.40 | -0.64% | 1,558,398 |
| Aug 28, 2025 | 884.00 | 887.20 | 869.60 | 876.00 | 876.00 | -0.84% | 1,242,829 |
| Aug 27, 2025 | 883.80 | 886.60 | 878.00 | 883.40 | 883.40 | 0.20% | 2,365,249 |
| Aug 26, 2025 | 878.20 | 885.80 | 875.40 | 881.60 | 881.60 | -1.03% | 6,594,389 |
| Aug 22, 2025 | 884.60 | 895.07 | 884.60 | 890.80 | 890.80 | 0.43% | 1,026,899 |
| Aug 21, 2025 | 890.20 | 893.80 | 885.00 | 887.00 | 887.00 | -0.61% | 1,543,371 |
| Aug 20, 2025 | 883.60 | 894.00 | 881.29 | 892.40 | 892.40 | 0.75% | 3,198,333 |
| Aug 19, 2025 | 882.40 | 888.40 | 879.60 | 885.80 | 885.80 | 0.91% | 1,913,503 |
| Aug 18, 2025 | 882.40 | 882.60 | 875.60 | 877.80 | 877.80 | -0.07% | 3,099,834 |
| Aug 15, 2025 | 886.40 | 886.40 | 878.10 | 878.40 | 878.40 | 0.02% | 2,059,573 |
| Aug 14, 2025 | 876.40 | 878.80 | 873.20 | 878.20 | 878.20 | 0.62% | 2,255,831 |
| Aug 13, 2025 | 868.00 | 872.80 | 864.80 | 872.80 | 872.80 | 1.09% | 1,471,545 |
| Aug 12, 2025 | 869.60 | 872.80 | 860.00 | 863.40 | 863.40 | -0.14% | 1,947,812 |
| Aug 11, 2025 | 872.60 | 874.20 | 862.40 | 864.60 | 864.60 | -0.71% | 1,436,857 |
| Aug 8, 2025 | 868.40 | 872.20 | 863.00 | 870.80 | 870.80 | 0.32% | 10,035,994 |