Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	806.00	820.20	801.60	816.20	816.20	2.82%	2,807,225
Jun 11, 2026	804.60	810.80	793.80	793.80	793.80	-1.68%	2,174,773
Jun 10, 2026	812.80	815.80	796.80	807.40	807.40	-0.22%	2,130,472
Jun 9, 2026	810.60	817.40	805.20	809.20	809.20	-0.25%	6,271,297
Jun 8, 2026	807.40	813.60	788.60	811.20	811.20	-0.25%	2,521,784
Jun 5, 2026	820.40	833.00	813.20	813.20	813.20	-0.88%	1,329,152
Jun 4, 2026	805.80	820.40	803.20	820.40	820.40	2.12%	1,955,072
Jun 3, 2026	811.00	814.00	799.60	803.40	803.40	-1.35%	3,191,966
Jun 2, 2026	820.60	828.60	806.60	814.40	814.40	-	1,846,940
Jun 1, 2026	803.40	815.83	802.80	814.40	814.40	0.39%	3,595,965
May 29, 2026	811.60	822.20	805.60	811.20	811.20	0.52%	6,370,931
May 28, 2026	800.00	807.00	791.40	807.00	807.00	0.67%	2,311,646
May 27, 2026	814.60	826.40	814.60	816.60	801.60	0.27%	5,374,361
May 26, 2026	831.20	831.20	814.40	814.40	799.44	-0.61%	1,921,861
May 22, 2026	814.60	819.60	802.20	819.40	804.35	1.31%	1,930,651
May 21, 2026	815.60	822.60	808.80	808.80	793.94	-1.32%	4,730,810
May 20, 2026	806.20	828.60	799.40	819.60	804.54	0.86%	2,991,294
May 19, 2026	808.60	817.00	805.40	812.60	797.67	0.97%	2,097,652
May 18, 2026	785.00	811.60	785.00	804.80	790.02	1.80%	2,730,311
May 15, 2026	793.00	802.40	781.00	790.60	776.08	-1.42%	2,489,331
May 14, 2026	793.20	803.80	789.80	802.00	787.27	1.42%	1,764,548
May 13, 2026	795.20	796.80	784.00	790.80	776.27	-0.45%	2,766,151
May 12, 2026	785.80	796.00	774.20	794.40	779.81	-0.48%	14,493,850
May 11, 2026	816.00	818.40	798.20	798.20	783.54	-1.97%	9,335,319
May 8, 2026	811.00	823.60	807.80	814.20	799.24	-0.68%	3,930,716
May 7, 2026	825.80	829.60	814.60	819.80	804.74	-0.63%	6,913,726
May 6, 2026	810.00	841.42	798.20	825.00	809.85	2.97%	4,587,450
May 5, 2026	801.00	810.20	795.60	801.20	786.48	-0.52%	9,828,415
May 1, 2026	793.60	805.40	792.60	805.40	790.61	1.61%	1,602,316
Apr 30, 2026	791.80	800.80	788.40	792.60	778.04	-0.33%	3,208,202
Apr 29, 2026	800.40	802.80	790.00	795.20	780.59	-0.43%	2,465,037
Apr 28, 2026	805.80	806.80	797.00	798.60	783.93	-0.62%	1,349,174
Apr 27, 2026	797.00	803.60	794.80	803.60	788.84	0.45%	2,936,209
Apr 24, 2026	790.20	802.40	789.60	800.00	785.30	0.50%	1,541,604
Apr 23, 2026	801.80	808.40	792.40	796.00	781.38	-1.22%	4,493,700
Apr 22, 2026	818.20	821.00	805.80	805.80	791.00	-1.64%	6,634,420
Apr 21, 2026	829.40	834.20	819.20	819.20	804.15	-1.37%	3,004,884
Apr 20, 2026	841.20	842.60	827.20	830.60	815.34	-2.24%	2,451,721
Apr 17, 2026	827.40	858.00	823.00	849.60	833.99	3.76%	3,020,138
Apr 16, 2026	814.40	827.20	810.80	818.80	803.76	0.27%	2,539,345
Apr 15, 2026	808.00	819.40	802.80	816.60	801.60	1.39%	2,579,107
Apr 14, 2026	785.20	805.40	785.20	805.40	790.61	2.65%	2,359,608
Apr 13, 2026	781.40	784.60	771.80	784.60	770.19	-0.41%	3,464,074
Apr 10, 2026	772.40	793.00	772.20	787.80	773.33	1.73%	3,983,304
Apr 9, 2026	801.80	803.80	771.60	774.40	760.18	-3.80%	2,799,892
Apr 8, 2026	818.60	820.20	803.00	805.00	790.21	4.63%	4,985,601
Apr 7, 2026	786.00	796.60	769.40	769.40	755.27	-2.04%	7,616,252
Apr 2, 2026	763.00	785.40	759.20	785.40	770.97	1.55%	9,950,472
Apr 1, 2026	762.20	775.40	760.80	773.40	759.19	3.48%	5,726,203
Mar 31, 2026	746.40	752.00	740.60	747.40	733.67	0.21%	5,609,996