Informa plc (IFJPY)
OTCMKTS · Delayed Price · Currency is USD
23.24
+0.94 (4.22%)
Nov 9, 2026, 3:59 PM EST
IFJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.84 | 23.28 | 22.81 | 23.24 | 23.24 | 4.22% | 43,734 |
| Nov 6, 2026 | 22.37 | 22.50 | 22.21 | 22.30 | 22.30 | -2.02% | 25,962 |
| Nov 5, 2026 | 23.40 | 23.40 | 22.71 | 22.76 | 22.76 | -3.19% | 35,493 |
| Nov 4, 2026 | 23.12 | 23.52 | 23.09 | 23.51 | 23.51 | 5.28% | 20,063 |
| Nov 3, 2026 | 22.48 | 22.49 | 22.25 | 22.33 | 22.33 | -0.98% | 32,604 |
| Nov 2, 2026 | 22.68 | 22.88 | 22.55 | 22.55 | 22.55 | 2.41% | 76,384 |
| Oct 30, 2026 | 22.21 | 22.21 | 21.96 | 22.02 | 22.02 | -0.50% | 21,697 |
| Oct 29, 2026 | 22.38 | 22.41 | 22.01 | 22.13 | 22.13 | 0.50% | 41,300 |
| Oct 28, 2026 | 22.34 | 22.46 | 21.86 | 22.02 | 22.02 | -3.16% | 21,984 |
| Oct 27, 2026 | 22.28 | 22.84 | 22.22 | 22.74 | 22.74 | 2.15% | 35,031 |
| Oct 26, 2026 | 22.51 | 22.68 | 22.26 | 22.26 | 22.26 | 0.09% | 66,626 |
| Oct 23, 2026 | 22.38 | 22.54 | 22.14 | 22.24 | 22.24 | -3.01% | 23,002 |
| Oct 22, 2026 | 22.74 | 22.96 | 22.66 | 22.93 | 22.93 | -0.12% | 26,053 |
| Oct 21, 2026 | 23.18 | 23.32 | 22.70 | 22.96 | 22.96 | -1.26% | 23,326 |
| Oct 20, 2026 | 22.89 | 23.26 | 22.89 | 23.25 | 23.25 | 0.61% | 19,441 |
| Oct 19, 2026 | 23.44 | 23.60 | 23.09 | 23.11 | 23.11 | -1.75% | 22,238 |
| Oct 16, 2026 | 23.83 | 23.83 | 23.49 | 23.52 | 23.52 | 0.14% | 18,114 |
| Oct 15, 2026 | 23.32 | 23.61 | 23.29 | 23.49 | 23.49 | 1.53% | 30,415 |
| Oct 14, 2026 | 23.37 | 23.42 | 23.07 | 23.14 | 23.14 | -2.14% | 14,419 |
| Oct 13, 2026 | 23.44 | 23.72 | 23.38 | 23.64 | 23.64 | 1.24% | 12,957 |
| Oct 12, 2026 | 23.48 | 23.57 | 23.26 | 23.35 | 23.35 | -3.31% | 35,183 |
| Oct 9, 2026 | 23.91 | 24.29 | 23.90 | 24.15 | 24.15 | 1.42% | 22,828 |
| Oct 8, 2026 | 23.70 | 23.93 | 23.49 | 23.81 | 23.81 | 2.64% | 24,229 |
| Oct 7, 2026 | 23.05 | 23.21 | 22.97 | 23.20 | 23.20 | -2.15% | 23,753 |
| Oct 6, 2026 | 24.23 | 24.56 | 23.69 | 23.71 | 23.71 | 3.19% | 22,034 |
| Oct 5, 2026 | 22.91 | 23.35 | 22.87 | 22.98 | 22.98 | -0.79% | 29,801 |
| Oct 2, 2026 | 23.07 | 23.20 | 22.79 | 23.16 | 23.16 | 0.15% | 21,338 |
| Oct 1, 2026 | 23.26 | 23.43 | 22.81 | 23.13 | 23.13 | -2.22% | 36,551 |
| Sep 30, 2026 | 23.34 | 23.65 | 23.00 | 23.65 | 23.65 | 1.50% | 11,626 |
| Sep 29, 2026 | 23.51 | 23.51 | 23.03 | 23.30 | 23.30 | -0.62% | 18,485 |
| Sep 28, 2026 | 23.72 | 23.82 | 23.24 | 23.45 | 23.45 | -0.19% | 15,419 |
| Sep 25, 2026 | 23.53 | 23.80 | 23.12 | 23.49 | 23.49 | 0.77% | 12,120 |
| Sep 24, 2026 | 23.57 | 23.68 | 23.15 | 23.31 | 23.31 | -1.31% | 26,803 |
| Sep 23, 2026 | 23.77 | 24.02 | 23.51 | 23.62 | 23.62 | -2.48% | 13,996 |
| Sep 22, 2026 | 24.50 | 24.54 | 23.92 | 24.22 | 24.22 | 0.31% | 12,498 |
| Sep 21, 2026 | 23.81 | 24.28 | 23.81 | 24.15 | 24.15 | 2.90% | 17,712 |
| Sep 18, 2026 | 23.90 | 23.99 | 23.36 | 23.47 | 23.47 | -3.51% | 11,201 |
| Sep 17, 2026 | 23.95 | 24.32 | 23.86 | 24.32 | 24.32 | -0.50% | 22,673 |
| Sep 16, 2026 | 24.03 | 24.46 | 24.03 | 24.44 | 24.44 | 0.39% | 6,107 |
| Sep 15, 2026 | 23.97 | 24.38 | 23.83 | 24.35 | 24.35 | -0.41% | 16,870 |
| Sep 14, 2026 | 24.17 | 24.63 | 24.16 | 24.45 | 24.45 | 0.59% | 24,770 |
| Sep 11, 2026 | 24.11 | 24.50 | 24.05 | 24.31 | 24.31 | 3.39% | 8,638 |
| Sep 10, 2026 | 23.67 | 23.97 | 23.51 | 23.51 | 23.51 | -2.45% | 18,988 |
| Sep 9, 2026 | 24.16 | 24.42 | 24.03 | 24.10 | 24.10 | -1.43% | 9,274 |
| Sep 8, 2026 | 24.51 | 24.61 | 24.02 | 24.45 | 24.45 | -0.44% | 16,835 |
| Sep 4, 2026 | 24.81 | 24.85 | 24.56 | 24.56 | 24.56 | -0.26% | 12,717 |
| 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 |