Informa plc (INF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:51PM BST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 854.80 | 857.80 | 853.00 | 854.60 | 854.60 | 821,885 |
| May 08, 2024 | 857.60 | 862.00 | 849.60 | 850.40 | 850.40 | 3,728,849 |
| May 07, 2024 | 829.00 | 841.41 | 818.60 | 831.40 | 831.40 | 3,839,039 |
| May 03, 2024 | 808.80 | 817.80 | 806.40 | 815.80 | 815.80 | 5,004,767 |
| May 02, 2024 | 798.60 | 804.40 | 797.20 | 804.40 | 804.40 | 6,047,648 |
| May 01, 2024 | 800.80 | 803.30 | 795.80 | 800.40 | 800.40 | 4,970,062 |
| Apr 30, 2024 | 799.60 | 803.80 | 793.20 | 795.80 | 795.80 | 4,014,517 |
| Apr 29, 2024 | 803.60 | 803.60 | 795.00 | 798.20 | 798.20 | 1,878,140 |
| Apr 26, 2024 | 800.20 | 804.60 | 795.40 | 800.80 | 800.80 | 1,780,904 |
| Apr 25, 2024 | 803.00 | 804.40 | 785.00 | 794.40 | 794.40 | 11,591,327 |
| Apr 24, 2024 | 806.60 | 812.60 | 804.60 | 805.40 | 805.40 | 17,752,731 |
| Apr 23, 2024 | 802.40 | 809.00 | 800.80 | 806.00 | 806.00 | 5,399,560 |
| Apr 22, 2024 | 790.80 | 800.80 | 790.40 | 797.00 | 797.00 | 2,058,172 |
| Apr 19, 2024 | 780.80 | 787.00 | 772.80 | 783.60 | 783.60 | 3,015,847 |
| Apr 18, 2024 | 791.20 | 791.20 | 781.80 | 787.20 | 787.20 | 2,691,760 |
| Apr 17, 2024 | 785.20 | 791.60 | 782.80 | 786.60 | 786.60 | 3,048,817 |
| Apr 16, 2024 | 794.00 | 796.60 | 783.40 | 788.80 | 788.80 | 2,809,432 |
| Apr 15, 2024 | 805.80 | 816.60 | 802.40 | 807.60 | 807.60 | 2,585,250 |
| Apr 12, 2024 | 821.60 | 822.20 | 806.20 | 807.00 | 807.00 | 3,347,499 |
| Apr 11, 2024 | 822.20 | 823.80 | 809.92 | 814.60 | 814.60 | 2,482,768 |
| Apr 10, 2024 | 825.80 | 825.80 | 816.60 | 823.80 | 823.80 | 4,518,046 |
| Apr 09, 2024 | 809.20 | 819.40 | 808.20 | 819.40 | 819.40 | 5,067,558 |
| Apr 08, 2024 | 809.60 | 813.80 | 806.80 | 811.60 | 811.60 | 1,973,697 |
| Apr 05, 2024 | 812.40 | 814.80 | 804.40 | 811.60 | 811.60 | 7,602,864 |
| Apr 04, 2024 | 823.80 | 825.40 | 819.60 | 822.60 | 822.60 | 2,135,787 |
| Apr 03, 2024 | 818.20 | 824.20 | 818.20 | 822.60 | 822.60 | 10,074,780 |
| Apr 02, 2024 | 832.00 | 834.20 | 819.60 | 821.40 | 821.40 | 4,552,811 |
| Mar 28, 2024 | 839.40 | 840.40 | 831.20 | 831.20 | 831.20 | 5,674,609 |
| Mar 27, 2024 | 836.80 | 842.00 | 834.20 | 837.40 | 837.40 | 1,868,174 |
| Mar 26, 2024 | 833.00 | 840.20 | 832.80 | 836.60 | 836.60 | 3,767,923 |
| Mar 25, 2024 | 833.80 | 837.00 | 830.60 | 836.20 | 836.20 | 9,166,577 |
| Mar 22, 2024 | 830.40 | 838.40 | 829.60 | 835.60 | 835.60 | 2,256,553 |
| Mar 21, 2024 | 828.60 | 830.40 | 822.40 | 829.80 | 829.80 | 3,068,982 |
| Mar 20, 2024 | 823.40 | 826.60 | 820.00 | 820.00 | 820.00 | 3,246,738 |
| Mar 19, 2024 | 818.20 | 823.00 | 816.40 | 823.00 | 823.00 | 3,730,640 |
| Mar 18, 2024 | 821.40 | 824.00 | 818.20 | 822.60 | 822.60 | 4,591,695 |
| Mar 15, 2024 | 821.40 | 825.00 | 817.00 | 821.20 | 821.20 | 8,788,322 |
| Mar 14, 2024 | 809.00 | 825.40 | 808.00 | 825.40 | 825.40 | 9,819,744 |
| Mar 13, 2024 | 809.40 | 809.40 | 801.20 | 805.60 | 805.60 | 13,369,375 |
| Mar 12, 2024 | 807.20 | 809.40 | 801.60 | 809.40 | 809.40 | 7,167,569 |
| Mar 11, 2024 | 808.20 | 809.60 | 788.20 | 801.20 | 801.20 | 14,964,061 |
| Mar 08, 2024 | 822.40 | 825.00 | 803.40 | 808.20 | 808.20 | 4,274,540 |
| Mar 07, 2024 | 800.00 | 811.00 | 800.00 | 805.60 | 805.60 | 16,563,455 |
| Mar 06, 2024 | 808.00 | 808.00 | 798.40 | 798.80 | 798.80 | 11,418,202 |
| Mar 05, 2024 | 808.00 | 811.40 | 805.00 | 807.40 | 807.40 | 2,999,283 |
| Mar 04, 2024 | 809.40 | 813.80 | 807.00 | 812.80 | 812.80 | 3,419,164 |
| Mar 01, 2024 | 815.40 | 818.20 | 809.40 | 813.60 | 813.60 | 9,991,114 |
| Feb 29, 2024 | 814.80 | 822.60 | 810.20 | 810.20 | 810.20 | 36,341,479 |
| Feb 28, 2024 | 812.60 | 816.60 | 809.00 | 812.40 | 812.40 | 6,397,144 |
| Feb 27, 2024 | 822.40 | 824.60 | 809.00 | 810.20 | 810.20 | 3,965,945 |
| Feb 26, 2024 | 822.40 | 829.20 | 821.40 | 825.80 | 825.80 | 2,623,017 |
| Feb 23, 2024 | 825.40 | 828.60 | 820.40 | 824.60 | 824.60 | 5,368,962 |
| Feb 22, 2024 | 820.60 | 825.20 | 818.80 | 823.60 | 823.60 | 3,115,262 |
| Feb 21, 2024 | 820.60 | 823.20 | 814.00 | 819.20 | 819.20 | 2,669,192 |
| Feb 20, 2024 | 818.00 | 822.00 | 816.00 | 821.40 | 821.40 | 9,164,605 |
| Feb 19, 2024 | 814.80 | 820.20 | 812.60 | 819.60 | 819.60 | 1,319,350 |
| Feb 16, 2024 | 809.40 | 818.40 | 809.00 | 817.00 | 817.00 | 11,571,041 |
| Feb 15, 2024 | 808.00 | 811.00 | 802.60 | 811.00 | 811.00 | 3,755,056 |
| Feb 14, 2024 | 797.20 | 803.40 | 795.20 | 798.60 | 798.60 | 12,866,244 |
| Feb 13, 2024 | 798.20 | 803.00 | 785.60 | 792.20 | 792.20 | 4,044,637 |
| Feb 12, 2024 | 802.00 | 805.20 | 799.40 | 804.80 | 804.80 | 4,602,415 |
| Feb 09, 2024 | 789.80 | 802.80 | 789.00 | 799.00 | 799.00 | 4,757,018 |
| Feb 08, 2024 | 793.40 | 802.80 | 789.00 | 791.20 | 791.20 | 4,394,849 |
| Feb 07, 2024 | 787.80 | 798.20 | 786.60 | 792.00 | 792.00 | 8,308,425 |
| Feb 06, 2024 | 790.00 | 793.60 | 782.20 | 788.40 | 788.40 | 7,037,860 |
| Feb 05, 2024 | 785.60 | 789.80 | 779.40 | 785.60 | 785.60 | 3,399,619 |
| Feb 02, 2024 | 783.80 | 787.40 | 773.40 | 775.20 | 775.20 | 10,795,693 |
| Feb 01, 2024 | 772.20 | 781.80 | 772.20 | 775.40 | 775.40 | 22,817,656 |
| Jan 31, 2024 | 781.40 | 786.60 | 777.33 | 777.40 | 777.40 | 4,196,008 |
| Jan 30, 2024 | 765.40 | 781.80 | 765.40 | 779.20 | 779.20 | 3,534,503 |
| Jan 29, 2024 | 772.00 | 774.60 | 765.60 | 766.20 | 766.20 | 2,168,124 |
| Jan 26, 2024 | 766.40 | 778.60 | 764.60 | 771.40 | 771.40 | 13,967,668 |
| Jan 25, 2024 | 760.00 | 770.60 | 759.40 | 767.20 | 767.20 | 2,221,224 |
| Jan 24, 2024 | 760.00 | 764.40 | 754.00 | 762.00 | 762.00 | 4,316,126 |
| Jan 23, 2024 | 756.80 | 758.40 | 749.00 | 753.00 | 753.00 | 4,230,220 |
| Jan 22, 2024 | 752.80 | 757.20 | 748.40 | 754.80 | 754.80 | 2,993,572 |
| Jan 19, 2024 | 741.80 | 750.00 | 741.78 | 745.60 | 745.60 | 7,721,855 |
| Jan 18, 2024 | 730.20 | 742.40 | 727.80 | 738.40 | 738.40 | 4,708,601 |
| Jan 17, 2024 | 725.00 | 731.00 | 719.80 | 731.00 | 731.00 | 4,073,908 |
| Jan 16, 2024 | 744.80 | 746.20 | 733.60 | 734.00 | 734.00 | 8,892,739 |
| Jan 15, 2024 | 754.20 | 762.40 | 747.80 | 747.80 | 747.80 | 4,985,589 |
| Jan 12, 2024 | 765.80 | 768.20 | 750.60 | 754.60 | 754.60 | 3,682,092 |
| Jan 11, 2024 | 789.00 | 791.00 | 752.40 | 765.60 | 765.60 | 10,372,244 |
| Jan 10, 2024 | 780.20 | 790.60 | 779.60 | 785.20 | 785.20 | 2,444,880 |
| Jan 09, 2024 | 777.60 | 779.00 | 771.80 | 779.00 | 779.00 | 8,194,043 |
| Jan 08, 2024 | 765.40 | 774.80 | 760.80 | 774.80 | 774.80 | 1,454,207 |
| Jan 05, 2024 | 776.00 | 776.00 | 761.40 | 768.00 | 768.00 | 3,402,627 |
| Jan 04, 2024 | 766.20 | 775.80 | 766.20 | 775.00 | 775.00 | 23,542,634 |
| Jan 03, 2024 | 772.20 | 779.00 | 765.40 | 769.20 | 769.20 | 2,474,186 |
| Jan 02, 2024 | 782.00 | 785.00 | 769.60 | 773.20 | 773.20 | 5,409,812 |
| Dec 29, 2023 | 775.00 | 781.20 | 774.20 | 781.20 | 781.20 | 928,975 |
| Dec 28, 2023 | 780.00 | 780.00 | 774.40 | 774.60 | 774.60 | 1,407,745 |
| Dec 27, 2023 | 776.60 | 779.00 | 769.40 | 778.40 | 778.40 | 1,314,953 |
| Dec 22, 2023 | 771.40 | 775.60 | 770.40 | 773.80 | 773.80 | 800,142 |
| Dec 21, 2023 | 779.40 | 780.40 | 767.60 | 771.20 | 771.20 | 2,773,002 |
| Dec 20, 2023 | 779.20 | 784.60 | 774.80 | 778.80 | 778.80 | 1,923,936 |
| Dec 19, 2023 | 767.80 | 773.00 | 764.60 | 770.60 | 770.60 | 5,302,546 |
| Dec 18, 2023 | 762.40 | 772.60 | 759.80 | 767.40 | 767.40 | 3,209,810 |
| Dec 15, 2023 | 785.20 | 787.00 | 764.80 | 764.80 | 764.80 | 7,637,534 |
| Dec 14, 2023 | 789.20 | 795.20 | 785.00 | 787.00 | 787.00 | 3,596,014 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.