Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	20.26	20.30	20.15	20.24	-	0.87%	1,800
Mar 13, 2026	20.69	20.70	19.84	20.07	20.07	-3.44%	311,873
Mar 12, 2026	21.12	21.27	20.78	20.78	20.78	-3.21%	71,033
Mar 11, 2026	21.19	21.77	21.10	21.47	21.47	-0.83%	48,414
Mar 10, 2026	21.72	21.72	21.24	21.65	21.65	2.82%	96,317
Mar 9, 2026	21.07	21.56	20.84	21.06	21.06	-3.10%	84,073
Mar 6, 2026	21.40	21.81	21.40	21.73	21.73	-0.69%	46,205
Mar 5, 2026	22.04	22.36	21.55	21.88	21.88	-1.42%	85,562
Mar 4, 2026	21.98	22.25	21.94	22.20	22.20	4.64%	41,853
Mar 3, 2026	21.00	21.37	21.00	21.21	21.21	-3.02%	48,691
Mar 2, 2026	21.45	21.88	21.38	21.87	21.87	-5.02%	38,417
Feb 27, 2026	22.85	23.04	22.83	23.03	23.03	0.22%	36,913
Feb 26, 2026	22.97	23.19	22.86	22.98	22.98	0.50%	43,272
Feb 25, 2026	22.39	22.89	22.33	22.86	22.86	1.33%	55,546
Feb 24, 2026	22.74	22.81	22.26	22.56	22.56	0.36%	38,976
Feb 23, 2026	22.75	22.84	22.14	22.48	22.48	-2.98%	88,895
Feb 20, 2026	23.16	23.19	22.77	23.17	23.17	3.03%	73,041
Feb 19, 2026	22.44	22.56	22.34	22.49	22.49	-0.50%	38,825
Feb 18, 2026	22.67	22.88	22.29	22.60	22.60	-0.66%	70,787
Feb 17, 2026	22.88	23.03	22.35	22.75	22.75	-2.58%	76,406
Feb 13, 2026	23.06	23.36	22.94	23.35	23.35	0.44%	66,540
Feb 12, 2026	23.31	23.67	22.91	23.25	23.25	-1.81%	54,912
Feb 11, 2026	23.81	23.81	23.18	23.68	23.68	-1.34%	86,960
Feb 10, 2026	23.64	24.00	23.64	24.00	24.00	1.78%	45,294
Feb 9, 2026	23.37	23.66	23.05	23.58	23.58	1.29%	68,181
Feb 6, 2026	23.33	23.40	23.06	23.28	23.28	1.35%	35,849
Feb 5, 2026	23.05	23.36	22.82	22.97	22.97	0.17%	91,593
Feb 4, 2026	23.23	23.97	22.93	22.93	22.93	-1.33%	42,532
Feb 3, 2026	23.16	23.31	22.81	23.24	23.24	-6.52%	43,897
Feb 2, 2026	24.45	24.86	24.42	24.86	24.86	0.04%	25,780
Jan 30, 2026	24.67	24.85	24.45	24.85	24.85	0.34%	20,167
Jan 29, 2026	24.83	24.92	24.55	24.77	24.77	-0.26%	44,585
Jan 28, 2026	24.45	24.92	24.44	24.83	24.83	-0.60%	38,598
Jan 27, 2026	25.22	25.27	24.90	24.98	24.98	-1.15%	30,671
Jan 26, 2026	25.15	25.57	25.15	25.27	25.27	-1.10%	34,758
Jan 23, 2026	25.15	25.55	25.08	25.55	25.55	-0.43%	16,592
Jan 22, 2026	25.19	25.66	25.19	25.66	25.66	1.66%	41,307
Jan 21, 2026	25.15	25.36	24.95	25.24	25.24	2.94%	34,706
Jan 20, 2026	24.40	24.67	24.32	24.52	24.52	0.74%	18,055
Jan 16, 2026	24.07	24.38	23.94	24.34	24.34	1.54%	32,492
Jan 15, 2026	24.14	24.52	23.88	23.97	23.97	-0.37%	22,832
Jan 14, 2026	24.08	24.11	23.89	24.06	24.06	-0.09%	15,307
Jan 13, 2026	24.39	24.39	23.87	24.08	24.08	0.67%	30,529
Jan 12, 2026	24.51	24.51	23.91	23.92	23.92	-1.93%	25,679
Jan 9, 2026	24.21	24.42	24.10	24.39	24.39	0.79%	14,992
Jan 8, 2026	24.00	24.23	23.76	24.20	24.20	-0.17%	78,058
Jan 7, 2026	24.21	24.34	24.06	24.24	24.24	0.83%	20,017
Jan 6, 2026	24.47	24.63	24.04	24.04	24.04	-0.90%	21,081
Jan 5, 2026	23.96	24.29	23.72	24.26	24.26	2.23%	58,666
Jan 2, 2026	24.16	24.16	23.73	23.73	23.73	-1.49%	33,590