Informa plc (LON:INF)
London · Delayed Price · Currency is GBP · Price in GBX 801.20
-4.20 (-0.52%)
At close: May 5, 2026
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 793.60 | 805.40 | 793.20 | 805.40 | 805.40 | 1.61% | 1,602,314 |
| Apr 30, 2026 | 791.80 | 800.80 | 788.40 | 792.60 | 792.60 | -0.33% | 3,208,202 |
| Apr 29, 2026 | 800.40 | 802.80 | 790.00 | 795.20 | 795.20 | -0.43% | 2,465,037 |
| Apr 28, 2026 | 805.80 | 806.80 | 797.00 | 798.60 | 798.60 | -0.62% | 1,349,174 |
| Apr 27, 2026 | 797.00 | 803.60 | 794.80 | 803.60 | 803.60 | 0.45% | 2,936,209 |
| Apr 24, 2026 | 790.20 | 802.40 | 789.60 | 800.00 | 800.00 | 0.50% | 1,541,604 |
| Apr 23, 2026 | 801.80 | 808.40 | 792.40 | 796.00 | 796.00 | -1.22% | 4,493,698 |
| Apr 22, 2026 | 818.20 | 818.80 | 805.80 | 805.80 | 805.80 | -1.64% | 6,348,891 |
| Apr 21, 2026 | 829.40 | 834.20 | 819.20 | 819.20 | 819.20 | -1.37% | 3,004,881 |
| Apr 20, 2026 | 841.20 | 842.60 | 827.20 | 830.60 | 830.60 | -2.24% | 2,440,014 |
| Apr 17, 2026 | 827.40 | 858.00 | 823.00 | 849.60 | 849.60 | 3.76% | 3,020,138 |
| Apr 16, 2026 | 814.40 | 827.20 | 810.80 | 818.80 | 818.80 | 0.27% | 2,539,345 |
| Apr 15, 2026 | 808.00 | 819.40 | 802.80 | 816.60 | 816.60 | 1.39% | 2,579,107 |
| Apr 14, 2026 | 785.20 | 805.40 | 785.20 | 805.40 | 805.40 | 2.65% | 2,359,608 |
| Apr 13, 2026 | 781.40 | 784.60 | 771.80 | 784.60 | 784.60 | -0.41% | 3,464,074 |
| Apr 10, 2026 | 772.40 | 793.00 | 772.20 | 787.80 | 787.80 | 1.73% | 3,983,304 |
| Apr 9, 2026 | 801.80 | 803.80 | 771.60 | 774.40 | 774.40 | -3.80% | 2,799,892 |
| Apr 8, 2026 | 818.60 | 820.20 | 803.00 | 805.00 | 805.00 | 4.63% | 4,195,220 |
| Apr 7, 2026 | 786.00 | 796.60 | 769.40 | 769.40 | 769.40 | -2.04% | 7,616,252 |
| Apr 2, 2026 | 763.00 | 785.40 | 759.20 | 785.40 | 785.40 | 1.55% | 9,950,472 |
| Apr 1, 2026 | 762.20 | 775.40 | 760.80 | 773.40 | 773.40 | 3.48% | 5,726,203 |
| Mar 31, 2026 | 746.40 | 752.00 | 740.60 | 747.40 | 747.40 | 0.21% | 5,609,996 |
| Mar 30, 2026 | 743.60 | 750.40 | 734.80 | 745.80 | 745.80 | -0.08% | 15,870,190 |
| Mar 27, 2026 | 763.60 | 766.16 | 741.00 | 746.40 | 746.40 | -2.33% | 8,942,137 |
| Mar 26, 2026 | 763.80 | 768.60 | 760.20 | 764.20 | 764.20 | -0.42% | 6,991,333 |
| Mar 25, 2026 | 768.40 | 783.20 | 761.80 | 767.40 | 767.40 | 0.81% | 2,156,729 |
| Mar 24, 2026 | 756.20 | 761.40 | 749.00 | 761.20 | 761.20 | 1.17% | 12,243,310 |
| Mar 23, 2026 | 726.40 | 761.60 | 719.00 | 752.40 | 752.40 | 1.70% | 4,737,612 |
| Mar 20, 2026 | 748.20 | 751.00 | 736.40 | 739.80 | 739.80 | -0.30% | 9,828,093 |
| Mar 19, 2026 | 751.80 | 761.40 | 737.40 | 742.00 | 742.00 | -2.75% | 3,185,972 |
| Mar 18, 2026 | 762.60 | 773.40 | 758.20 | 763.00 | 763.00 | 0.50% | 3,772,783 |
| Mar 17, 2026 | 758.60 | 766.40 | 755.80 | 759.20 | 759.20 | -0.21% | 9,067,630 |
| Mar 16, 2026 | 760.40 | 762.20 | 753.40 | 760.80 | 760.80 | 0.26% | 6,622,053 |
| Mar 13, 2026 | 760.60 | 771.80 | 746.00 | 758.80 | 758.80 | -1.25% | 3,153,289 |
| Mar 12, 2026 | 779.20 | 788.00 | 758.80 | 768.40 | 768.40 | -1.36% | 9,068,078 |
| Mar 11, 2026 | 779.00 | 785.80 | 770.60 | 779.00 | 779.00 | -0.79% | 3,903,757 |
| Mar 10, 2026 | 794.40 | 797.00 | 779.80 | 785.20 | 785.20 | 1.24% | 5,698,092 |
| Mar 9, 2026 | 773.80 | 784.20 | 755.43 | 775.60 | 775.60 | -2.64% | 7,200,390 |
| Mar 6, 2026 | 810.40 | 813.60 | 786.80 | 796.60 | 796.60 | -1.09% | 2,972,471 |
| Mar 5, 2026 | 819.20 | 827.40 | 805.20 | 805.40 | 805.40 | -0.76% | 7,579,338 |
| Mar 4, 2026 | 785.00 | 812.60 | 778.00 | 811.60 | 811.60 | 4.18% | 4,283,895 |
| Mar 3, 2026 | 796.40 | 799.00 | 770.60 | 779.00 | 779.00 | -2.77% | 8,648,030 |
| Mar 2, 2026 | 797.20 | 801.20 | 744.60 | 801.20 | 801.20 | -4.41% | 6,540,183 |
| Feb 27, 2026 | 837.80 | 852.20 | 831.60 | 838.20 | 838.20 | -0.07% | 16,076,090 |
| Feb 26, 2026 | 834.60 | 843.20 | 826.60 | 838.80 | 838.80 | 1.38% | 3,968,347 |
| 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% | 2,125,965 |
| 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 |