Informa plc (LON:INF)
London · Delayed Price · Currency is GBP · Price in GBX 925.80
+4.20 (0.46%)
At close: Aug 14, 2026
Informa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 926.80 | 937.20 | 925.00 | 925.80 | 925.80 | 0.46% | 2,174,181 |
| Aug 13, 2026 | 918.80 | 924.40 | 911.40 | 921.60 | 921.60 | 1.21% | 7,249,364 |
| Aug 12, 2026 | 904.00 | 913.20 | 896.20 | 910.60 | 910.60 | 0.98% | 1,839,018 |
| Aug 11, 2026 | 889.60 | 908.60 | 884.60 | 901.80 | 901.80 | 1.30% | 1,688,764 |
| Aug 10, 2026 | 904.40 | 904.40 | 887.60 | 890.20 | 890.20 | -1.57% | 1,083,794 |
| Aug 7, 2026 | 900.00 | 909.80 | 898.80 | 904.40 | 904.40 | -0.09% | 9,924,284 |
| Aug 6, 2026 | 908.60 | 913.40 | 900.60 | 905.20 | 905.20 | 0.12% | 1,217,690 |
| Aug 5, 2026 | 913.20 | 924.60 | 907.46 | 911.60 | 904.12 | 0.44% | 1,549,214 |
| Aug 4, 2026 | 900.80 | 908.80 | 893.80 | 907.60 | 900.15 | 1.25% | 1,290,712 |
| Aug 3, 2026 | 897.40 | 904.40 | 892.60 | 896.40 | 889.04 | 1.20% | 4,988,352 |
| Jul 31, 2026 | 919.80 | 919.80 | 885.80 | 885.80 | 878.53 | -3.06% | 2,754,713 |
| Jul 30, 2026 | 890.00 | 935.80 | 880.80 | 913.80 | 906.30 | 0.97% | 3,291,949 |
| Jul 29, 2026 | 909.80 | 911.80 | 901.60 | 905.00 | 897.57 | -0.11% | 3,912,819 |
| Jul 28, 2026 | 889.00 | 906.00 | 887.80 | 906.00 | 898.57 | 2.12% | 2,489,093 |
| Jul 27, 2026 | 892.60 | 893.40 | 884.00 | 887.20 | 879.92 | 0.70% | 3,993,181 |
| Jul 24, 2026 | 853.20 | 881.00 | 852.16 | 881.00 | 873.77 | 3.07% | 1,911,733 |
| Jul 23, 2026 | 864.60 | 867.00 | 850.60 | 854.80 | 847.79 | -1.34% | 1,523,896 |
| Jul 22, 2026 | 874.80 | 878.60 | 865.40 | 866.40 | 859.29 | -1.23% | 3,777,892 |
| Jul 21, 2026 | 877.20 | 884.80 | 872.60 | 877.20 | 870.00 | -0.25% | 2,803,259 |
| Jul 20, 2026 | 882.60 | 891.80 | 879.40 | 879.40 | 872.18 | -0.59% | 6,396,874 |
| Jul 17, 2026 | 896.00 | 905.80 | 884.60 | 884.60 | 877.34 | -1.62% | 2,538,419 |
| Jul 16, 2026 | 892.20 | 906.60 | 891.40 | 899.20 | 891.82 | 0.31% | 3,991,697 |
| Jul 15, 2026 | 873.00 | 896.40 | 871.80 | 896.40 | 889.04 | 1.56% | 5,847,144 |
| Jul 14, 2026 | 884.20 | 888.60 | 865.80 | 882.60 | 875.36 | -1.14% | 2,714,830 |
| Jul 13, 2026 | 891.60 | 898.00 | 882.40 | 892.80 | 885.47 | -0.07% | 3,635,105 |
| Jul 10, 2026 | 887.60 | 898.80 | 883.00 | 893.40 | 886.07 | 1.06% | 2,814,996 |
| Jul 9, 2026 | 895.20 | 895.20 | 881.20 | 884.00 | 876.75 | 0.09% | 2,466,032 |
| Jul 8, 2026 | 902.60 | 902.60 | 878.20 | 883.20 | 875.95 | -2.56% | 2,364,912 |
| Jul 7, 2026 | 909.00 | 916.80 | 906.40 | 906.40 | 898.96 | -0.02% | 1,662,491 |
| Jul 6, 2026 | 916.60 | 925.60 | 905.20 | 906.60 | 899.16 | -1.09% | 1,364,490 |
| Jul 3, 2026 | 916.20 | 920.20 | 909.40 | 916.60 | 909.08 | 0.15% | 1,931,103 |
| Jul 2, 2026 | 913.00 | 923.60 | 901.80 | 915.20 | 907.69 | -0.02% | 2,623,194 |
| Jul 1, 2026 | 906.60 | 915.40 | 892.40 | 915.40 | 907.89 | 1.24% | 2,319,763 |
| Jun 30, 2026 | 906.00 | 913.60 | 902.40 | 904.20 | 896.78 | -0.20% | 3,754,352 |
| Jun 29, 2026 | 896.60 | 907.40 | 895.20 | 906.00 | 898.57 | 0.91% | 3,381,336 |
| Jun 26, 2026 | 892.20 | 897.80 | 876.60 | 897.80 | 890.43 | 0.56% | 3,544,509 |
| Jun 25, 2026 | 883.20 | 906.40 | 879.00 | 892.80 | 885.47 | 0.81% | 7,229,029 |
| Jun 24, 2026 | 871.20 | 886.80 | 864.00 | 885.60 | 878.33 | 1.68% | 4,647,635 |
| Jun 23, 2026 | 856.60 | 875.80 | 850.60 | 871.00 | 863.85 | -0.41% | 5,987,044 |
| Jun 22, 2026 | 877.20 | 878.20 | 867.00 | 874.60 | 867.42 | -0.05% | 5,916,970 |
| Jun 19, 2026 | 863.80 | 882.20 | 861.20 | 875.00 | 867.82 | 1.32% | 13,078,810 |
| Jun 18, 2026 | 847.40 | 869.00 | 841.60 | 863.60 | 856.51 | 2.76% | 7,244,611 |
| Jun 17, 2026 | 847.20 | 850.00 | 832.60 | 840.40 | 833.50 | -0.50% | 3,473,886 |
| Jun 16, 2026 | 844.00 | 848.40 | 839.00 | 844.60 | 837.67 | 0.05% | 3,554,838 |
| Jun 15, 2026 | 832.00 | 853.00 | 832.00 | 844.20 | 837.27 | 3.43% | 6,534,995 |
| Jun 12, 2026 | 806.00 | 820.20 | 801.60 | 816.20 | 809.50 | 2.82% | 2,807,228 |
| Jun 11, 2026 | 804.60 | 810.80 | 793.80 | 793.80 | 787.29 | -1.68% | 6,815,749 |
| Jun 10, 2026 | 812.80 | 815.80 | 796.80 | 807.40 | 800.78 | -0.22% | 2,130,472 |
| Jun 9, 2026 | 810.60 | 817.40 | 805.20 | 809.20 | 802.56 | -0.25% | 6,271,297 |
| Jun 8, 2026 | 807.40 | 813.60 | 788.60 | 811.20 | 804.54 | -0.25% | 2,521,784 |