Informa plc (LON:INF)
London · Delayed Price · Currency is GBP · Price in GBX 837.20
+1.40 (0.17%)
At close: Feb 5, 2026
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 891.00 | 900.40 | 886.80 | 891.00 | 891.00 | 0.22% | 1,942,964 |
| Dec 12, 2025 | 904.00 | 908.60 | 889.00 | 889.00 | 889.00 | -1.11% | 3,886,932 |
| Dec 11, 2025 | 930.00 | 931.40 | 898.80 | 899.00 | 899.00 | -3.29% | 3,324,202 |
| Dec 10, 2025 | 937.60 | 946.80 | 921.20 | 929.60 | 929.60 | -1.38% | 3,581,123 |
| Dec 9, 2025 | 939.80 | 944.60 | 934.60 | 942.60 | 942.60 | 0.13% | 1,767,580 |
| Dec 8, 2025 | 947.20 | 947.20 | 935.00 | 941.40 | 941.40 | -0.76% | 2,010,202 |
| Dec 5, 2025 | 940.20 | 953.60 | 939.40 | 948.60 | 948.60 | 0.83% | 2,224,458 |
| Dec 4, 2025 | 955.40 | 956.20 | 940.80 | 940.80 | 940.80 | -0.65% | 8,115,235 |
| Dec 3, 2025 | 945.00 | 954.80 | 941.00 | 947.00 | 947.00 | 1.05% | 4,208,226 |
| Dec 2, 2025 | 946.20 | 949.60 | 937.20 | 937.20 | 937.20 | -0.95% | 2,208,744 |
| Dec 1, 2025 | 959.80 | 955.40 | 941.00 | 946.20 | 946.20 | -1.42% | 3,547,931 |
| Nov 28, 2025 | 948.60 | 960.80 | 946.40 | 959.80 | 959.80 | 1.37% | 2,131,201 |
| Nov 27, 2025 | 947.40 | 950.60 | 940.40 | 946.80 | 946.80 | 0.13% | 944,648 |
| Nov 26, 2025 | 939.00 | 948.20 | 931.80 | 945.60 | 945.60 | 0.85% | 1,587,912 |
| Nov 25, 2025 | 916.40 | 937.60 | 915.40 | 937.60 | 937.60 | 2.38% | 3,187,066 |