Informa plc (IFJPY)
OTCMKTS
· Delayed Price · Currency is USD
18.20
+0.95 (5.22%)
Apr 23, 2025, 4:00 PM EDT
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.04 | 19.46 | 18.20 | 18.20 | 18.20 | -1.46% | 3,205 |
| Apr 22, 2025 | 17.96 | 19.31 | 17.96 | 18.47 | 18.47 | -0.40% | 3,993 |
| Apr 21, 2025 | 18.75 | 18.75 | 18.55 | 18.55 | 18.55 | -1.30% | 6,359 |
| Apr 17, 2025 | 18.84 | 19.07 | 18.58 | 18.79 | 18.79 | 1.16% | 9,425 |
| Apr 16, 2025 | 19.02 | 19.13 | 18.52 | 18.58 | 18.58 | -2.49% | 10,933 |
| Apr 15, 2025 | 19.16 | 19.70 | 18.99 | 19.05 | 19.05 | 1.49% | 5,211 |
| Apr 14, 2025 | 18.54 | 18.77 | 18.54 | 18.77 | 18.77 | 2.74% | 9,944 |
| Apr 11, 2025 | 18.03 | 18.33 | 17.97 | 18.27 | 18.27 | 3.22% | 71,245 |
| Apr 10, 2025 | 17.88 | 18.57 | 17.70 | 17.70 | 17.70 | -0.95% | 4,133 |
| Apr 9, 2025 | 16.68 | 17.87 | 16.29 | 17.87 | 17.87 | 7.20% | 5,080 |
| Apr 8, 2025 | 17.30 | 17.58 | 16.67 | 16.67 | 16.67 | -1.42% | 8,973 |
| Apr 7, 2025 | 17.36 | 17.70 | 16.74 | 16.91 | 16.91 | -6.83% | 9,952 |
| Apr 4, 2025 | 18.22 | 18.51 | 17.98 | 18.15 | 18.15 | -5.31% | 54,296 |
| Apr 3, 2025 | 19.43 | 19.43 | 18.98 | 19.17 | 19.17 | -4.97% | 15,818 |
| Apr 2, 2025 | 19.65 | 20.17 | 19.64 | 20.17 | 20.17 | 1.20% | 1,131 |
| Apr 1, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -5.14% | 729 |
| Mar 31, 2025 | 20.24 | 21.02 | 20.24 | 21.01 | 21.01 | 1.69% | 3,491 |
| Mar 28, 2025 | 20.70 | 20.75 | 20.15 | 20.66 | 20.66 | -1.95% | 4,516 |
| Mar 27, 2025 | 20.75 | 21.07 | 20.75 | 21.07 | 21.07 | 0.81% | 25,158 |
| Mar 26, 2025 | 20.95 | 21.25 | 20.90 | 20.90 | 20.90 | -0.53% | 28,705 |
| Mar 25, 2025 | 20.90 | 21.01 | 20.90 | 21.01 | 21.01 | 1.75% | 10,474 |
| Mar 24, 2025 | 20.52 | 20.65 | 20.46 | 20.65 | 20.65 | 0.73% | 33,577 |
| Mar 21, 2025 | 20.42 | 20.55 | 20.42 | 20.50 | 20.50 | -0.24% | 73,002 |
| Mar 20, 2025 | 20.47 | 20.69 | 20.47 | 20.55 | 20.55 | -0.72% | 105,872 |
| Mar 19, 2025 | 20.51 | 20.70 | 20.51 | 20.70 | 20.70 | 5.02% | 133,808 |
| Mar 18, 2025 | 20.00 | 20.17 | 19.71 | 19.71 | 19.71 | -1.47% | 1,429 |
| Mar 17, 2025 | 19.67 | 20.01 | 19.67 | 20.01 | 20.01 | 0.73% | 1,479 |
| Mar 14, 2025 | 19.79 | 19.86 | 19.79 | 19.86 | 19.86 | 0.81% | 1,577 |
| Mar 13, 2025 | 19.72 | 19.72 | 19.70 | 19.70 | 19.70 | -3.00% | 1,963 |
| Mar 12, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | 6.56% | 963 |
| Mar 11, 2025 | 19.37 | 19.48 | 19.06 | 19.06 | 19.06 | 0.32% | 2,470 |
| Mar 10, 2025 | 19.98 | 19.98 | 19.00 | 19.00 | 19.00 | -5.05% | 4,309 |
| Mar 7, 2025 | 20.05 | 20.06 | 20.01 | 20.01 | 20.01 | 1.06% | 3,967 |
| Mar 6, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -8.23% | 1,404 |
| Mar 5, 2025 | 21.61 | 21.61 | 21.18 | 21.58 | 21.58 | 0.54% | 1,524 |
| Mar 4, 2025 | 20.72 | 21.46 | 20.72 | 21.46 | 21.46 | -0.05% | 827 |
| Mar 3, 2025 | 21.49 | 21.49 | 21.47 | 21.47 | 21.47 | 0.89% | 1,729 |
| Feb 28, 2025 | 22.06 | 22.06 | 21.28 | 21.28 | 21.28 | -2.12% | 482 |
| Feb 27, 2025 | 21.62 | 21.74 | 21.62 | 21.74 | 21.74 | -0.23% | 738 |
| Feb 26, 2025 | 21.82 | 21.82 | 21.79 | 21.79 | 21.79 | 1.21% | 678 |
| Feb 25, 2025 | 21.41 | 21.84 | 21.41 | 21.53 | 21.53 | -2.40% | 1,769 |
| Feb 24, 2025 | 21.77 | 22.06 | 21.77 | 22.06 | 22.06 | -0.01% | 1,698 |
| Feb 21, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.56% | 444 |
| Feb 20, 2025 | 22.38 | 22.38 | 21.94 | 21.94 | 21.94 | -2.96% | 1,445 |
| Feb 19, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | 211 |
| Feb 18, 2025 | 22.19 | 22.61 | 22.19 | 22.61 | 22.61 | 1.44% | 1,112 |
| Feb 14, 2025 | 22.78 | 22.78 | 22.29 | 22.29 | 22.29 | 0.36% | 491 |
| Feb 13, 2025 | 22.61 | 22.61 | 22.21 | 22.21 | 22.21 | 0.32% | 465 |
| Feb 12, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 235 |
| Feb 11, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 3.26% | 1,645 |