Informa plc (IFJPY)
OTCMKTS · Delayed Price · Currency is USD
25.20
-0.23 (-0.90%)
Oct 17, 2025, 3:29 PM EDT
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.13 | 25.61 | 25.13 | 25.42 | - | -0.06% | 8,000 |
| Oct 16, 2025 | 24.96 | 25.43 | 24.92 | 25.43 | 25.43 | 0.85% | 26,197 |
| Oct 15, 2025 | 25.04 | 25.33 | 25.03 | 25.22 | 25.22 | 1.31% | 10,808 |
| Oct 14, 2025 | 24.67 | 25.03 | 24.62 | 24.89 | 24.89 | -0.12% | 30,822 |
| Oct 13, 2025 | 24.97 | 25.38 | 24.90 | 24.92 | 24.92 | -1.15% | 26,432 |
| Oct 10, 2025 | 25.00 | 25.21 | 24.82 | 25.21 | 25.21 | -0.76% | 36,854 |
| Oct 9, 2025 | 25.21 | 25.42 | 24.84 | 25.40 | 25.40 | 0.31% | 56,376 |
| Oct 8, 2025 | 25.31 | 25.55 | 25.28 | 25.33 | 25.33 | -0.18% | 15,796 |
| Oct 7, 2025 | 25.44 | 25.63 | 25.32 | 25.37 | 25.37 | -0.16% | 23,506 |
| Oct 6, 2025 | 25.40 | 25.71 | 25.31 | 25.41 | 25.41 | 0.43% | 32,342 |
| Oct 3, 2025 | 25.33 | 25.33 | 25.03 | 25.30 | 25.30 | 0.58% | 39,219 |
| Oct 2, 2025 | 25.21 | 25.27 | 25.11 | 25.16 | 25.16 | -1.78% | 324,778 |
| Oct 1, 2025 | 25.55 | 25.64 | 25.47 | 25.61 | 25.61 | 1.55% | 10,647 |
| Sep 30, 2025 | 25.11 | 25.22 | 25.07 | 25.22 | 25.22 | 1.69% | 15,578 |
| Sep 29, 2025 | 24.76 | 24.80 | 24.71 | 24.80 | 24.80 | 0.36% | 8,703 |
| Sep 26, 2025 | 24.60 | 24.71 | 24.52 | 24.71 | 24.71 | 0.66% | 11,771 |
| Sep 25, 2025 | 24.53 | 24.57 | 24.45 | 24.55 | 24.55 | -1.26% | 7,932 |
| Sep 24, 2025 | 24.99 | 25.08 | 24.78 | 24.86 | 24.86 | -1.28% | 24,656 |
| Sep 23, 2025 | 25.93 | 25.93 | 25.09 | 25.18 | 25.18 | -0.62% | 2,829 |
| Sep 22, 2025 | 25.23 | 25.34 | 24.95 | 25.34 | 25.34 | -0.20% | 4,080 |
| Sep 19, 2025 | 25.39 | 25.39 | 25.04 | 25.39 | 25.39 | -1.51% | 5,013 |
| Sep 18, 2025 | 25.81 | 25.82 | 25.60 | 25.78 | 25.78 | 1.70% | 23,749 |
| Sep 17, 2025 | 25.35 | 25.91 | 25.35 | 25.35 | 25.35 | 0.16% | 10,804 |
| Sep 16, 2025 | 25.08 | 25.55 | 25.03 | 25.31 | 25.31 | 2.12% | 14,668 |
| Sep 15, 2025 | 24.94 | 25.00 | 24.77 | 24.79 | 24.79 | 0.67% | 19,225 |
| Sep 12, 2025 | 24.65 | 25.03 | 24.61 | 24.62 | 24.62 | 0.34% | 2,902 |
| Sep 11, 2025 | 24.88 | 24.88 | 24.34 | 24.54 | 24.54 | 0.81% | 8,863 |
| Sep 10, 2025 | 24.48 | 24.84 | 24.34 | 24.34 | 24.34 | -1.38% | 13,923 |
| Sep 9, 2025 | 24.68 | 24.68 | 24.63 | 24.68 | 24.68 | -1.24% | 5,903 |
| Sep 8, 2025 | 24.79 | 25.13 | 24.79 | 24.99 | 24.99 | 0.12% | 10,513 |
| Sep 5, 2025 | 24.61 | 24.96 | 24.23 | 24.96 | 24.96 | 2.99% | 4,158 |
| Sep 4, 2025 | 23.96 | 24.35 | 23.96 | 24.24 | 24.24 | 0.73% | 6,248 |
| Sep 3, 2025 | 23.63 | 24.11 | 23.62 | 24.06 | 24.06 | -0.12% | 12,592 |
| Sep 2, 2025 | 23.74 | 24.09 | 23.60 | 24.09 | 24.09 | 0.04% | 6,345 |
| Aug 29, 2025 | 23.90 | 24.08 | 23.90 | 24.08 | 24.08 | -0.29% | 3,068 |
| Aug 28, 2025 | 23.93 | 24.18 | 23.93 | 24.15 | 24.15 | -0.88% | 9,704 |
| Aug 27, 2025 | 24.18 | 24.55 | 24.12 | 24.37 | 24.37 | 0.68% | 6,398 |
| Aug 26, 2025 | 24.21 | 24.62 | 24.10 | 24.20 | 24.20 | -0.90% | 48,830 |
| Aug 25, 2025 | 24.58 | 24.97 | 24.24 | 24.42 | 24.42 | -0.53% | 2,923 |
| Aug 22, 2025 | 24.50 | 24.60 | 24.49 | 24.55 | 24.55 | 1.45% | 4,372 |
| Aug 21, 2025 | 24.31 | 24.33 | 24.15 | 24.20 | 24.20 | -1.18% | 16,336 |
| Aug 20, 2025 | 24.46 | 24.49 | 24.42 | 24.49 | 24.49 | 1.16% | 7,229 |
| Aug 19, 2025 | 24.59 | 24.59 | 24.21 | 24.21 | 24.21 | -0.71% | 3,561 |
| Aug 18, 2025 | 24.41 | 24.41 | 24.38 | 24.38 | 24.38 | -0.27% | 1,175 |
| Aug 15, 2025 | 24.50 | 24.50 | 24.30 | 24.45 | 24.45 | 0.60% | 2,167 |
| Aug 14, 2025 | 24.17 | 24.40 | 23.59 | 24.30 | 24.30 | -0.90% | 25,774 |
| Aug 13, 2025 | 24.12 | 24.52 | 24.12 | 24.52 | 24.52 | 3.43% | 2,110 |
| Aug 12, 2025 | 23.49 | 23.94 | 23.48 | 23.71 | 23.71 | 1.48% | 98,897 |
| Aug 11, 2025 | 23.48 | 23.48 | 23.06 | 23.36 | 23.36 | -1.39% | 2,121 |
| Aug 8, 2025 | 23.59 | 23.69 | 23.13 | 23.69 | 23.69 | 0.81% | 15,393 |