Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	913.00	923.60	901.80	915.20	915.20	-0.02%	2,623,194
Jul 1, 2026	906.60	915.40	892.40	915.40	915.40	1.24%	2,319,763
Jun 30, 2026	906.00	913.60	902.40	904.20	904.20	-0.20%	3,754,352
Jun 29, 2026	896.60	907.40	895.20	906.00	906.00	0.91%	3,381,336
Jun 26, 2026	892.20	897.80	876.60	897.80	897.80	0.56%	3,544,509
Jun 25, 2026	883.20	906.40	879.00	892.80	892.80	0.81%	7,229,029
Jun 24, 2026	871.20	886.80	864.00	885.60	885.60	1.68%	4,647,635
Jun 23, 2026	856.60	875.80	850.60	871.00	871.00	-0.41%	5,987,044
Jun 22, 2026	877.20	878.20	867.00	874.60	874.60	-0.05%	5,916,970
Jun 19, 2026	863.80	882.20	861.20	875.00	875.00	1.32%	13,078,810
Jun 18, 2026	847.40	869.00	841.60	863.60	863.60	2.76%	7,244,611
Jun 17, 2026	847.20	850.00	832.60	840.40	840.40	-0.50%	3,473,886
Jun 16, 2026	844.00	848.40	839.00	844.60	844.60	0.05%	3,554,838
Jun 15, 2026	832.00	853.00	832.00	844.20	844.20	3.43%	6,534,995
Jun 12, 2026	806.00	820.20	801.60	816.20	816.20	2.82%	2,807,228
Jun 11, 2026	804.60	810.80	793.80	793.80	793.80	-1.68%	6,815,749
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%	1,329,154
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	815.80	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	804.55	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	841.40	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	785.31	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