Informa plc (LON:INF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 853.00
+18.00 (2.16%)
Nov 4, 2026, 12:49 PM GMT
Informa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 828.80 | 855.00 | 828.80 | 853.00 | 853.00 | 2.16% | 2,092,275 |
| Nov 3, 2026 | 836.00 | 854.20 | 832.40 | 835.00 | 835.00 | -1.46% | 6,389,555 |
| Nov 2, 2026 | 823.20 | 855.20 | 821.20 | 847.40 | 847.40 | 2.62% | 5,923,042 |
| Oct 30, 2026 | 824.00 | 831.60 | 818.00 | 825.80 | 825.80 | -0.46% | 6,164,000 |
| Oct 29, 2026 | 829.40 | 842.00 | 822.60 | 829.60 | 829.60 | 0.29% | 3,072,939 |
| Oct 28, 2026 | 852.40 | 852.40 | 826.40 | 827.20 | 827.20 | -3.07% | 3,502,782 |
| Oct 27, 2026 | 815.00 | 853.40 | 811.80 | 853.40 | 853.40 | 2.38% | 4,604,004 |
| Oct 26, 2026 | 829.20 | 845.80 | 824.00 | 833.60 | 833.60 | 0.87% | 2,522,709 |
| Oct 23, 2026 | 845.60 | 847.80 | 824.20 | 826.40 | 826.40 | -2.71% | 5,202,217 |
| Oct 22, 2026 | 848.40 | 852.20 | 839.00 | 849.40 | 849.40 | -0.38% | 2,985,977 |
| Oct 21, 2026 | 859.60 | 867.00 | 850.80 | 852.60 | 852.60 | -1.02% | 15,031,816 |
| Oct 20, 2026 | 867.00 | 870.60 | 845.40 | 861.40 | 861.40 | -0.60% | 3,714,012 |
| Oct 19, 2026 | 881.60 | 885.00 | 866.60 | 866.60 | 866.60 | -1.92% | 3,663,551 |
| Oct 16, 2026 | 886.60 | 894.00 | 874.60 | 883.60 | 883.60 | 0.14% | 2,933,077 |
| Oct 15, 2026 | 874.00 | 883.20 | 863.80 | 882.40 | 882.40 | 1.22% | 4,606,384 |
| Oct 14, 2026 | 891.00 | 897.00 | 870.60 | 871.80 | 871.80 | -1.09% | 3,411,450 |
| Oct 13, 2026 | 881.40 | 886.60 | 870.40 | 881.40 | 881.40 | 0.85% | 2,455,918 |
| Oct 12, 2026 | 898.00 | 899.20 | 860.20 | 874.00 | 874.00 | -2.41% | 5,881,734 |
| Oct 9, 2026 | 898.20 | 909.80 | 893.60 | 895.60 | 895.60 | 0.52% | 17,465,082 |
| Oct 8, 2026 | 867.00 | 896.20 | 860.00 | 891.00 | 891.00 | 2.82% | 7,159,268 |
| Oct 7, 2026 | 874.00 | 876.00 | 857.80 | 866.60 | 866.60 | -2.32% | 6,679,023 |
| Oct 6, 2026 | 848.00 | 918.60 | 842.80 | 887.20 | 887.20 | 2.95% | 7,866,894 |
| Oct 5, 2026 | 862.20 | 866.50 | 854.80 | 861.80 | 861.80 | 0.49% | 1,694,927 |
| Oct 2, 2026 | 865.00 | 873.60 | 849.20 | 857.60 | 857.60 | -0.33% | 1,844,450 |
| Oct 1, 2026 | 859.40 | 883.60 | 848.00 | 860.40 | 860.40 | -0.88% | 1,774,153 |
| Sep 30, 2026 | 873.40 | 882.40 | 868.00 | 868.00 | 868.00 | -0.66% | 2,428,934 |
| Sep 29, 2026 | 877.80 | 885.20 | 872.00 | 873.80 | 873.80 | -0.18% | 2,554,999 |
| Sep 28, 2026 | 877.60 | 891.40 | 875.40 | 875.40 | 875.40 | -0.11% | 1,624,671 |
| Sep 25, 2026 | 877.00 | 892.20 | 874.00 | 876.40 | 876.40 | 0.57% | 9,383,872 |
| Sep 24, 2026 | 885.20 | 892.60 | 871.40 | 871.40 | 871.40 | -1.98% | 7,226,216 |
| Sep 23, 2026 | 904.80 | 905.40 | 883.60 | 889.00 | 889.00 | -0.98% | 6,684,015 |
| Sep 22, 2026 | 899.00 | 921.80 | 897.80 | 897.80 | 897.80 | 0.16% | 6,814,644 |
| Sep 21, 2026 | 878.00 | 896.40 | 876.40 | 896.40 | 896.40 | 2.49% | 2,944,292 |
| Sep 18, 2026 | 890.60 | 891.00 | 874.50 | 874.60 | 874.60 | -2.06% | 7,862,909 |
| Sep 17, 2026 | 893.20 | 900.40 | 888.00 | 893.00 | 893.00 | 0.72% | 2,440,387 |
| Sep 16, 2026 | 892.20 | 893.40 | 880.80 | 886.60 | 886.60 | -0.74% | 6,100,553 |
| Sep 15, 2026 | 902.00 | 902.20 | 878.70 | 893.20 | 893.20 | -1.13% | 2,702,015 |
| Sep 14, 2026 | 887.80 | 907.20 | 884.60 | 903.40 | 903.40 | 1.57% | 1,308,271 |
| Sep 11, 2026 | 875.80 | 894.60 | 874.00 | 889.40 | 889.40 | 1.72% | 1,760,411 |
| Sep 10, 2026 | 889.20 | 890.20 | 868.00 | 874.40 | 874.40 | -1.35% | 1,856,406 |
| Sep 9, 2026 | 888.00 | 894.60 | 885.40 | 886.40 | 886.40 | -0.98% | 3,156,956 |
| Sep 8, 2026 | 901.40 | 908.00 | 894.20 | 895.20 | 895.20 | -0.78% | 1,286,857 |
| Sep 7, 2026 | 904.80 | 905.40 | 897.80 | 902.20 | 902.20 | -0.99% | 2,780,690 |
| Sep 4, 2026 | 922.60 | 925.40 | 889.70 | 911.20 | 911.20 | -0.18% | 6,084,859 |
| Sep 3, 2026 | 880.40 | 912.80 | 879.40 | 912.80 | 912.80 | 3.89% | 4,331,385 |
| Sep 2, 2026 | 880.80 | 883.50 | 868.60 | 878.60 | 878.60 | -1.10% | 1,694,979 |
| Sep 1, 2026 | 887.80 | 890.80 | 878.60 | 888.40 | 888.40 | -1.44% | 1,846,069 |
| Aug 28, 2026 | 894.40 | 901.40 | 885.00 | 901.40 | 901.40 | 1.14% | 5,574,383 |
| Aug 27, 2026 | 891.40 | 895.80 | 886.80 | 891.20 | 891.20 | -0.27% | 1,784,071 |
| Aug 26, 2026 | 899.00 | 902.20 | 890.60 | 893.60 | 893.60 | -0.56% | 2,203,269 |