Informa plc (IFJPY)
OTCMKTS · Delayed Price · Currency is USD
23.70
-0.44 (-1.82%)
Dec 16, 2025, 10:10 AM EST
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 24.35 | 24.41 | 24.08 | 24.14 | 24.14 | -0.45% | 30,536 |
| Dec 12, 2025 | 24.46 | 24.46 | 24.12 | 24.25 | 24.25 | -1.42% | 18,119 |
| Dec 11, 2025 | 24.78 | 24.78 | 24.42 | 24.60 | 24.60 | -3.38% | 70,742 |
| Dec 10, 2025 | 25.32 | 25.46 | 25.20 | 25.46 | 25.46 | - | 27,986 |
| Dec 9, 2025 | 25.79 | 25.79 | 25.32 | 25.46 | 25.46 | -1.16% | 22,788 |
| Dec 8, 2025 | 25.45 | 25.76 | 25.38 | 25.76 | 25.76 | -0.19% | 43,723 |
| Dec 5, 2025 | 25.67 | 25.99 | 25.58 | 25.81 | 25.81 | 0.42% | 21,781 |
| Dec 4, 2025 | 25.81 | 25.83 | 25.37 | 25.70 | 25.70 | -0.26% | 27,339 |
| Dec 3, 2025 | 25.76 | 25.99 | 25.74 | 25.77 | 25.77 | 2.06% | 11,479 |
| Dec 2, 2025 | 25.19 | 25.65 | 25.06 | 25.25 | 25.25 | -0.79% | 13,790 |
| Dec 1, 2025 | 25.46 | 25.95 | 25.33 | 25.45 | 25.45 | -1.59% | 25,921 |
| Nov 28, 2025 | 25.77 | 25.86 | 25.75 | 25.86 | 25.86 | 1.89% | 4,848 |
| Nov 26, 2025 | 25.37 | 25.76 | 25.24 | 25.38 | 25.38 | 0.73% | 39,857 |
| Nov 25, 2025 | 24.79 | 25.25 | 24.79 | 25.20 | 25.20 | 1.63% | 29,184 |
| Nov 24, 2025 | 24.54 | 24.86 | 24.25 | 24.79 | 24.79 | 0.94% | 46,340 |
| Nov 21, 2025 | 24.52 | 24.83 | 24.31 | 24.56 | 24.56 | 1.07% | 236,617 |
| Nov 20, 2025 | 24.72 | 24.72 | 24.26 | 24.30 | 24.30 | 0.04% | 151,831 |
| Nov 19, 2025 | 24.35 | 24.36 | 24.19 | 24.29 | 24.29 | -0.65% | 16,038 |
| Nov 18, 2025 | 24.32 | 24.45 | 24.07 | 24.45 | 24.45 | 1.54% | 20,038 |
| Nov 17, 2025 | 24.57 | 24.57 | 24.07 | 24.08 | 24.08 | -3.56% | 15,248 |
| Nov 14, 2025 | 24.75 | 25.07 | 24.74 | 24.97 | 24.97 | -0.22% | 13,803 |
| Nov 13, 2025 | 25.12 | 25.21 | 24.63 | 25.03 | 25.03 | -1.52% | 11,728 |
| Nov 12, 2025 | 25.70 | 25.98 | 25.34 | 25.41 | 25.41 | -5.02% | 14,620 |
| Nov 11, 2025 | 26.30 | 26.82 | 25.88 | 26.75 | 26.75 | 2.58% | 11,984 |
| Nov 10, 2025 | 26.14 | 26.14 | 25.87 | 26.08 | 26.08 | -1.14% | 15,150 |
| Nov 7, 2025 | 25.93 | 26.44 | 25.93 | 26.38 | 26.38 | 1.50% | 14,090 |
| Nov 6, 2025 | 26.10 | 26.18 | 25.93 | 25.99 | 25.99 | -2.18% | 42,598 |
| Nov 5, 2025 | 26.19 | 26.59 | 26.19 | 26.57 | 26.57 | 2.23% | 16,209 |
| Nov 4, 2025 | 26.05 | 26.10 | 25.93 | 25.99 | 25.99 | 0.04% | 21,757 |
| Nov 3, 2025 | 25.99 | 25.99 | 25.57 | 25.98 | 25.98 | 0.08% | 15,787 |
| Oct 31, 2025 | 26.10 | 26.27 | 25.83 | 25.96 | 25.96 | -1.14% | 20,802 |
| Oct 30, 2025 | 26.27 | 26.33 | 26.05 | 26.26 | 26.26 | -0.04% | 22,581 |
| Oct 29, 2025 | 26.11 | 26.48 | 25.78 | 26.27 | 26.27 | 0.46% | 9,576 |
| Oct 28, 2025 | 26.15 | 26.24 | 26.15 | 26.15 | 26.15 | -0.46% | 17,164 |
| Oct 27, 2025 | 25.96 | 26.27 | 25.83 | 26.27 | 26.27 | 0.08% | 10,525 |
| Oct 24, 2025 | 25.75 | 26.25 | 25.73 | 26.25 | 26.25 | 2.58% | 5,742 |
| Oct 23, 2025 | 25.67 | 25.99 | 25.59 | 25.59 | 25.59 | -1.50% | 18,373 |
| Oct 22, 2025 | 24.95 | 26.24 | 24.95 | 25.98 | 25.98 | -0.34% | 18,676 |
| Oct 21, 2025 | 25.60 | 26.14 | 25.51 | 26.07 | 26.07 | 1.44% | 30,870 |
| Oct 20, 2025 | 25.44 | 25.70 | 25.18 | 25.70 | 25.70 | 1.89% | 35,318 |
| Oct 17, 2025 | 25.13 | 25.61 | 25.13 | 25.22 | 25.22 | -0.81% | 21,479 |
| 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 |