Informa plc (LON:INF)
London · Delayed Price · Currency is GBP · Price in GBp 890.80
+3.80 (0.43%)
Aug 22, 2025, 4:35 PM BST
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 884.60 | 895.07 | 884.60 | 890.80 | 890.80 | 0.43% | 1,026,898 |
| 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 |
| Aug 7, 2025 | 864.80 | 869.60 | 860.67 | 868.00 | 868.00 | -0.21% | 1,830,034 |
| Aug 6, 2025 | 878.40 | 882.20 | 869.80 | 869.80 | 862.80 | -0.62% | 9,731,398 |
| Aug 5, 2025 | 870.20 | 890.00 | 870.20 | 875.20 | 868.16 | 0.57% | 2,067,854 |
| Aug 4, 2025 | 865.00 | 872.20 | 863.00 | 870.20 | 863.20 | 0.86% | 2,598,880 |
| Aug 1, 2025 | 861.20 | 869.80 | 858.80 | 862.80 | 855.86 | -0.62% | 6,912,305 |
| Jul 31, 2025 | 867.20 | 876.20 | 864.40 | 868.20 | 861.21 | -0.28% | 4,063,427 |
| Jul 30, 2025 | 856.00 | 870.64 | 854.96 | 870.60 | 863.59 | 1.56% | 2,999,166 |
| Jul 29, 2025 | 853.20 | 868.20 | 849.00 | 857.20 | 850.30 | 1.04% | 2,895,920 |
| Jul 28, 2025 | 871.20 | 871.20 | 846.00 | 848.40 | 841.57 | -1.46% | 1,829,689 |
| Jul 25, 2025 | 880.20 | 882.60 | 859.20 | 861.00 | 854.07 | -2.49% | 3,767,197 |
| Jul 24, 2025 | 874.00 | 888.20 | 870.40 | 883.00 | 875.89 | 1.87% | 2,625,850 |
| Jul 23, 2025 | 881.00 | 881.60 | 854.80 | 866.80 | 859.82 | 4.94% | 4,691,679 |
| Jul 22, 2025 | 822.00 | 831.00 | 819.60 | 826.00 | 819.35 | 0.44% | 1,802,603 |
| Jul 21, 2025 | 836.20 | 838.60 | 815.20 | 822.40 | 815.78 | -1.70% | 2,222,575 |
| Jul 18, 2025 | 850.40 | 855.60 | 836.60 | 836.60 | 829.87 | -1.09% | 3,538,425 |
| Jul 17, 2025 | 847.40 | 848.87 | 832.40 | 845.80 | 838.99 | 0.88% | 1,866,018 |
| Jul 16, 2025 | 835.00 | 850.10 | 831.40 | 838.40 | 831.65 | -0.29% | 2,449,401 |
| Jul 15, 2025 | 838.00 | 846.60 | 835.40 | 840.80 | 834.03 | 0.79% | 3,019,955 |
| Jul 14, 2025 | 827.20 | 836.20 | 827.20 | 834.20 | 827.49 | 0.02% | 1,943,767 |
| Jul 11, 2025 | 839.00 | 840.20 | 831.20 | 834.00 | 827.25 | -0.69% | 8,058,052 |
| Jul 10, 2025 | 834.20 | 842.00 | 826.82 | 839.80 | 833.00 | 2.02% | 12,553,497 |
| Jul 9, 2025 | 822.00 | 824.80 | 816.00 | 823.20 | 816.53 | 0.34% | 2,000,708 |
| Jul 8, 2025 | 810.20 | 823.60 | 808.70 | 820.40 | 813.76 | 1.16% | 2,569,250 |
| Jul 7, 2025 | 808.00 | 816.40 | 805.60 | 811.00 | 804.43 | 0.40% | 2,416,547 |
| Jul 4, 2025 | 810.20 | 812.60 | 805.00 | 807.80 | 801.26 | -1.00% | 1,585,791 |
| Jul 3, 2025 | 812.40 | 820.00 | 808.40 | 816.00 | 809.39 | 1.02% | 1,932,001 |
| Jul 2, 2025 | 812.80 | 822.92 | 805.20 | 807.80 | 801.26 | -0.10% | 2,296,487 |
| Jul 1, 2025 | 807.20 | 818.56 | 800.20 | 808.60 | 802.05 | 0.35% | 4,552,810 |
| Jun 30, 2025 | 810.80 | 819.77 | 805.80 | 805.80 | 799.28 | -1.01% | 3,665,351 |
| Jun 27, 2025 | 802.60 | 825.60 | 802.60 | 814.00 | 807.41 | 2.03% | 12,577,958 |
| Jun 26, 2025 | 808.80 | 809.20 | 797.80 | 797.80 | 791.34 | -1.34% | 3,150,572 |
| Jun 25, 2025 | 809.80 | 822.89 | 806.20 | 808.60 | 802.05 | 0.07% | 3,559,754 |
| Jun 24, 2025 | 802.00 | 822.44 | 802.00 | 808.00 | 801.46 | 2.93% | 5,105,041 |
| Jun 23, 2025 | 780.20 | 789.60 | 777.41 | 785.00 | 778.64 | -0.20% | 1,927,447 |
| Jun 20, 2025 | 796.40 | 802.60 | 786.56 | 786.60 | 780.23 | -0.66% | 5,308,086 |
| Jun 19, 2025 | 786.60 | 796.90 | 783.40 | 791.80 | 785.39 | 0.10% | 2,596,143 |
| Jun 18, 2025 | 793.40 | 794.20 | 780.40 | 791.00 | 784.60 | -0.03% | 2,351,166 |
| Jun 17, 2025 | 794.60 | 814.18 | 791.20 | 791.20 | 784.79 | -1.08% | 3,404,614 |
| Jun 16, 2025 | 775.80 | 803.20 | 775.80 | 799.80 | 793.32 | 3.04% | 4,279,333 |