Informa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	22.96	22.96	22.69	22.73	22.73	0.09%	4,734
Jul 14, 2025	22.72	22.97	22.71	22.71	22.71	0.13%	3,377
Jul 11, 2025	22.81	22.81	22.58	22.68	22.68	-1.26%	4,002
Jul 10, 2025	22.89	22.97	22.88	22.97	22.97	1.29%	2,330
Jul 9, 2025	22.57	22.68	22.47	22.68	22.68	2.34%	1,181
Jul 8, 2025	22.30	22.44	22.14	22.16	22.16	-0.81%	1,320
Jul 7, 2025	22.41	22.41	22.34	22.34	22.34	-0.04%	1,941
Jul 3, 2025	22.60	22.60	22.18	22.35	22.35	-0.11%	1,628
Jul 2, 2025	22.21	22.57	22.12	22.37	22.37	-0.25%	1,746
Jul 1, 2025	22.33	22.43	22.31	22.43	22.43	0.27%	988
Jun 30, 2025	22.30	22.55	22.30	22.37	22.37	0.68%	2,140
Jun 27, 2025	22.22	22.22	22.22	22.22	22.22	-	429
Jun 26, 2025	22.25	22.28	22.22	22.22	22.22	0.63%	2,604
Jun 25, 2025	22.31	22.31	21.82	22.08	22.08	-0.76%	19,916
Jun 24, 2025	22.65	22.65	22.25	22.25	22.25	2.61%	8,499
Jun 23, 2025	21.45	21.88	21.45	21.69	21.69	1.10%	16,401
Jun 20, 2025	21.54	22.03	21.43	21.45	21.45	-1.93%	28,055
Jun 18, 2025	21.44	21.87	21.44	21.87	21.87	1.82%	2,611
Jun 17, 2025	21.88	21.88	21.48	21.48	21.48	-3.29%	2,818
Jun 16, 2025	21.76	22.21	21.67	22.21	22.21	3.94%	3,086
Jun 13, 2025	21.15	21.38	20.92	21.37	21.37	-1.10%	3,746
Jun 12, 2025	21.90	21.96	21.61	21.61	21.61	-2.82%	2,171
Jun 11, 2025	22.66	22.66	22.08	22.24	22.24	1.44%	2,179
Jun 10, 2025	22.00	22.01	21.90	21.92	21.92	1.20%	3,675
Jun 9, 2025	21.90	21.98	21.56	21.66	21.66	-1.63%	1,744
Jun 6, 2025	22.43	22.43	21.16	22.02	22.02	-0.70%	3,824
Jun 5, 2025	22.04	22.18	21.99	22.18	22.18	1.86%	3,657
Jun 4, 2025	22.02	22.03	21.77	21.77	21.77	0.35%	6,794
Jun 3, 2025	21.66	21.71	21.28	21.70	21.70	-0.48%	2,358
Jun 2, 2025	21.79	21.80	21.35	21.80	21.80	2.05%	3,848
May 30, 2025	21.50	21.50	21.02	21.36	21.36	-1.65%	2,020
May 29, 2025	21.66	21.75	21.50	21.72	21.37	1.78%	1,789
May 28, 2025	21.89	21.91	21.34	21.34	21.00	-2.51%	1,849
May 27, 2025	21.72	21.89	21.35	21.89	21.54	0.97%	3,637
May 23, 2025	21.60	21.70	21.45	21.68	21.33	-0.61%	3,139
May 22, 2025	21.66	21.81	21.39	21.81	21.46	0.38%	2,250
May 21, 2025	21.97	22.32	21.73	21.73	21.38	-1.05%	3,142
May 20, 2025	21.95	21.96	21.68	21.96	21.61	1.48%	3,620
May 19, 2025	21.55	21.64	21.33	21.64	21.29	0.09%	6,508
May 16, 2025	20.78	22.01	20.78	21.62	21.27	-2.70%	30,442
May 15, 2025	21.62	22.22	21.43	22.22	21.86	3.30%	21,997
May 14, 2025	21.68	21.80	21.51	21.51	21.16	1.41%	9,661
May 13, 2025	21.78	21.98	21.05	21.21	20.87	-3.06%	7,879
May 12, 2025	21.65	21.88	21.21	21.88	21.53	8.12%	13,163
May 9, 2025	21.13	21.13	20.09	20.24	19.91	-0.36%	4,660
May 8, 2025	20.31	20.31	20.31	20.31	19.98	-	478
May 7, 2025	21.10	21.39	19.91	20.31	19.98	-2.59%	1,589
May 6, 2025	20.85	21.36	20.85	20.85	20.51	-4.05%	14,626
May 5, 2025	20.36	21.73	20.36	21.73	21.38	2.65%	6,132
May 2, 2025	20.83	21.17	20.83	21.17	20.83	3.27%	2,446