Informa plc (IFJPY)
OTCMKTS · Delayed Price · Currency is USD
24.75
+0.13 (0.53%)
Sep 4, 2026, 10:34 AM EST
IFJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.81 | 24.81 | 24.75 | 24.75 | - | 0.53% | - |
| Sep 3, 2026 | 24.27 | 24.80 | 24.22 | 24.62 | 24.62 | 3.57% | 26,917 |
| Sep 2, 2026 | 23.60 | 24.04 | 23.54 | 23.77 | 23.77 | -2.30% | 16,919 |
| Sep 1, 2026 | 23.89 | 24.39 | 23.78 | 24.33 | 24.33 | 0.09% | 15,602 |
| Aug 31, 2026 | 24.66 | 25.37 | 23.90 | 24.31 | 24.31 | -1.66% | 11,670 |
| Aug 28, 2026 | 24.24 | 24.72 | 24.22 | 24.72 | 24.72 | 0.32% | 16,724 |
| Aug 27, 2026 | 24.22 | 24.65 | 24.15 | 24.64 | 24.64 | 0.62% | 11,076 |
| Aug 26, 2026 | 24.48 | 24.69 | 24.28 | 24.49 | 24.49 | -1.17% | 27,229 |
| Aug 25, 2026 | 24.34 | 24.78 | 24.28 | 24.78 | 24.78 | 1.47% | 21,400 |
| Aug 24, 2026 | 24.42 | 24.69 | 24.42 | 24.42 | 24.42 | -0.99% | 5,767 |
| Aug 21, 2026 | 24.47 | 24.88 | 24.47 | 24.67 | 24.67 | 2.30% | 9,886 |
| Aug 20, 2026 | 24.21 | 24.66 | 23.83 | 24.11 | 24.11 | -0.47% | 11,302 |
| Aug 19, 2026 | 24.15 | 24.46 | 23.85 | 24.23 | 24.23 | -0.44% | 7,529 |
| Aug 18, 2026 | 24.35 | 24.53 | 24.13 | 24.33 | 24.33 | -1.00% | 15,777 |
| Aug 17, 2026 | 24.79 | 24.79 | 24.41 | 24.58 | 24.58 | -2.11% | 7,568 |
| Aug 14, 2026 | 25.29 | 25.38 | 25.09 | 25.11 | 25.11 | 0.85% | 15,463 |
| Aug 13, 2026 | 24.86 | 25.04 | 24.60 | 24.90 | 24.90 | -0.27% | 16,385 |
| Aug 12, 2026 | 24.96 | 25.00 | 24.32 | 24.97 | 24.97 | 0.88% | 181,846 |
| Aug 11, 2026 | 24.85 | 24.87 | 24.50 | 24.75 | 24.75 | 1.14% | 6,751 |
| Aug 10, 2026 | 24.45 | 24.85 | 24.37 | 24.47 | 24.47 | -3.25% | 17,631 |
| Aug 7, 2026 | 25.01 | 25.45 | 24.64 | 25.45 | 25.29 | 2.91% | 4,998 |
| Aug 6, 2026 | 24.92 | 25.34 | 24.51 | 24.73 | 24.58 | -1.55% | 21,641 |
| Aug 5, 2026 | 25.09 | 25.36 | 25.00 | 25.12 | 24.96 | -0.04% | 23,744 |
| Aug 4, 2026 | 24.70 | 25.19 | 24.46 | 25.13 | 24.97 | -0.65% | 13,887 |
| Aug 3, 2026 | 24.78 | 25.32 | 24.19 | 25.30 | 25.14 | 3.24% | 14,375 |
| Jul 31, 2026 | 24.32 | 25.04 | 23.97 | 24.50 | 24.35 | -1.92% | 4,465 |
| Jul 30, 2026 | 25.04 | 25.43 | 24.53 | 24.98 | 24.82 | -0.32% | 9,210 |
| Jul 29, 2026 | 24.56 | 25.06 | 24.03 | 25.06 | 24.90 | 2.40% | 12,046 |
| Jul 28, 2026 | 24.02 | 24.69 | 24.02 | 24.47 | 24.32 | 2.33% | 8,821 |
| Jul 27, 2026 | 24.10 | 24.10 | 23.75 | 23.92 | 23.77 | -0.04% | 11,570 |
| Jul 24, 2026 | 23.48 | 24.11 | 23.48 | 23.93 | 23.78 | 1.38% | 11,880 |
| Jul 23, 2026 | 23.28 | 23.60 | 22.94 | 23.60 | 23.45 | -2.12% | 16,703 |
| Jul 22, 2026 | 23.70 | 24.11 | 23.50 | 24.11 | 23.96 | 0.84% | 6,816 |
| Jul 21, 2026 | 23.99 | 24.41 | 23.80 | 23.91 | 23.76 | -1.03% | 16,789 |
| Jul 20, 2026 | 24.33 | 24.43 | 23.93 | 24.16 | 24.01 | -0.45% | 9,862 |
| Jul 17, 2026 | 24.56 | 24.82 | 24.17 | 24.27 | 24.12 | -1.74% | 20,214 |
| Jul 16, 2026 | 24.56 | 24.99 | 24.53 | 24.70 | 24.55 | 0.53% | 7,445 |
| Jul 15, 2026 | 24.05 | 24.59 | 24.05 | 24.57 | 24.42 | 2.20% | 7,331 |
| Jul 14, 2026 | 23.51 | 24.24 | 23.51 | 24.04 | 23.89 | 0.29% | 19,045 |
| Jul 13, 2026 | 24.19 | 24.22 | 23.97 | 23.97 | 23.82 | -1.11% | 19,218 |
| Jul 10, 2026 | 24.24 | 24.40 | 24.08 | 24.24 | 24.09 | 1.21% | 6,375 |
| Jul 9, 2026 | 23.95 | 24.53 | 23.81 | 23.95 | 23.80 | 0.68% | 17,776 |
| Jul 8, 2026 | 24.28 | 24.28 | 23.23 | 23.79 | 23.64 | -3.02% | 13,660 |
| Jul 7, 2026 | 24.52 | 24.53 | 24.32 | 24.53 | 24.38 | -0.08% | 21,090 |
| Jul 6, 2026 | 24.28 | 24.55 | 24.28 | 24.55 | 24.40 | 0.37% | 37,966 |
| Jul 2, 2026 | 24.60 | 24.94 | 24.34 | 24.46 | 24.31 | 0.41% | 22,617 |
| Jul 1, 2026 | 23.82 | 24.44 | 23.78 | 24.36 | 24.21 | 1.29% | 19,234 |
| Jun 30, 2026 | 23.97 | 24.43 | 23.97 | 24.05 | 23.90 | -0.46% | 29,946 |
| Jun 29, 2026 | 24.03 | 24.38 | 23.96 | 24.16 | 24.01 | 2.16% | 24,651 |
| Jun 26, 2026 | 23.28 | 23.84 | 23.20 | 23.65 | 23.50 | 0.34% | 115,544 |