Informa plc (LON:INF)
London · Delayed Price · Currency is GBP · Price in GBp 902.00
-0.80 (-0.09%)
Sep 26, 2025, 4:36 PM BST
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |