Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	853.20	881.00	852.16	881.00	881.00	3.07%	1,911,733
Jul 23, 2026	864.60	867.00	850.60	854.80	854.80	-1.34%	1,523,896
Jul 22, 2026	874.80	878.60	865.40	866.40	866.40	-1.23%	3,777,892
Jul 21, 2026	877.20	884.80	872.60	877.20	877.20	-0.25%	2,803,259
Jul 20, 2026	882.60	891.80	879.40	879.40	879.40	-0.59%	6,396,874
Jul 17, 2026	896.00	905.80	884.60	884.60	884.60	-1.62%	2,538,419
Jul 16, 2026	892.20	906.60	891.40	899.20	899.20	0.31%	3,991,697
Jul 15, 2026	873.00	896.40	871.80	896.40	896.40	1.56%	5,847,144
Jul 14, 2026	884.20	888.60	865.80	882.60	882.60	-1.14%	2,714,830
Jul 13, 2026	891.60	898.00	882.40	892.80	892.80	-0.07%	3,635,105
Jul 10, 2026	887.60	898.80	883.00	893.40	893.40	1.06%	2,814,996
Jul 9, 2026	895.20	895.20	881.20	884.00	884.00	0.09%	2,466,032
Jul 8, 2026	902.60	902.60	878.20	883.20	883.20	-2.56%	2,364,912
Jul 7, 2026	909.00	916.80	906.40	906.40	906.40	-0.02%	1,662,491
Jul 6, 2026	916.60	925.60	905.20	906.60	906.60	-1.09%	1,364,490
Jul 3, 2026	916.20	920.20	909.40	916.60	916.60	0.15%	1,931,103
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