Informa plc (IFJPY)
OTCMKTS · Delayed Price · Currency is USD
24.81
+0.19 (0.77%)
Sep 15, 2025, 3:35 PM EDT
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 23.76 | 23.76 | 23.50 | 23.50 | 23.32 | 0.73% | 10,989 |
| Aug 6, 2025 | 23.84 | 24.17 | 23.12 | 23.33 | 23.15 | -1.10% | 56,576 |
| Aug 5, 2025 | 24.15 | 24.15 | 23.59 | 23.59 | 23.40 | -0.88% | 10,510 |
| Aug 4, 2025 | 23.34 | 23.80 | 23.31 | 23.80 | 23.61 | 2.28% | 15,918 |
| Aug 1, 2025 | 23.21 | 23.27 | 22.88 | 23.27 | 23.09 | 0.56% | 5,674 |
| Jul 31, 2025 | 23.35 | 23.35 | 23.14 | 23.14 | 22.96 | -0.90% | 4,027 |
| Jul 30, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.17 | 0.95% | 2,052 |
| Jul 29, 2025 | 23.32 | 23.32 | 23.13 | 23.13 | 22.95 | 1.67% | 1,802 |
| Jul 28, 2025 | 23.26 | 23.26 | 22.75 | 22.75 | 22.57 | -4.73% | 4,076 |
| Jul 25, 2025 | 23.43 | 23.88 | 23.43 | 23.88 | 23.69 | -1.87% | 694 |
| Jul 24, 2025 | 24.20 | 24.67 | 23.83 | 24.34 | 24.14 | 1.95% | 1,309 |
| Jul 23, 2025 | 23.78 | 23.87 | 23.78 | 23.87 | 23.68 | 5.48% | 811 |
| Jul 22, 2025 | 22.59 | 22.63 | 22.40 | 22.63 | 22.45 | 0.26% | 3,735 |
| Jul 21, 2025 | 22.42 | 22.57 | 22.31 | 22.57 | 22.39 | -1.65% | 1,193 |
| Jul 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.77 | 0.08% | 464 |
| Jul 17, 2025 | 22.82 | 22.93 | 22.82 | 22.93 | 22.75 | -0.23% | 801 |
| Jul 16, 2025 | 22.96 | 23.00 | 22.96 | 22.99 | 22.80 | 1.12% | 1,251 |
| Jul 15, 2025 | 22.96 | 22.96 | 22.69 | 22.73 | 22.55 | 0.09% | 4,734 |
| Jul 14, 2025 | 22.72 | 22.97 | 22.71 | 22.71 | 22.53 | 0.13% | 3,377 |
| Jul 11, 2025 | 22.81 | 22.81 | 22.58 | 22.68 | 22.50 | -1.26% | 4,002 |
| Jul 10, 2025 | 22.89 | 22.97 | 22.88 | 22.97 | 22.79 | 1.29% | 2,330 |
| Jul 9, 2025 | 22.57 | 22.68 | 22.47 | 22.68 | 22.50 | 2.34% | 1,181 |
| Jul 8, 2025 | 22.30 | 22.44 | 22.14 | 22.16 | 21.99 | -0.81% | 1,320 |
| Jul 7, 2025 | 22.41 | 22.41 | 22.34 | 22.34 | 22.16 | -0.04% | 1,941 |
| Jul 3, 2025 | 22.60 | 22.60 | 22.18 | 22.35 | 22.17 | -0.11% | 1,628 |