Informa plc (INFL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:43AM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 873.20 | 873.60 | 868.40 | 870.60 | 870.60 | 56,687 |
| Jun 25, 2024 | 866.70 | 870.60 | 862.80 | 868.50 | 868.50 | 852,041 |
| Jun 24, 2024 | 863.40 | 874.40 | 861.20 | 872.80 | 872.80 | 996,334 |
| Jun 21, 2024 | 872.00 | 873.20 | 853.80 | 862.40 | 862.40 | 874,378 |
| Jun 20, 2024 | 858.40 | 861.80 | 856.80 | 861.60 | 861.60 | 517,950 |
| Jun 19, 2024 | 859.40 | 861.20 | 851.90 | 858.20 | 858.20 | 493,554 |
| Jun 18, 2024 | 850.00 | 862.80 | 849.00 | 860.80 | 860.80 | 766,241 |
| Jun 17, 2024 | 847.20 | 848.40 | 838.40 | 843.20 | 843.20 | 522,722 |
| Jun 14, 2024 | 843.00 | 852.00 | 842.00 | 845.00 | 845.00 | 640,115 |
| Jun 13, 2024 | 844.20 | 848.80 | 842.40 | 844.00 | 844.00 | 427,263 |
| Jun 12, 2024 | 831.80 | 850.60 | 831.60 | 850.60 | 850.60 | 545,350 |
| Jun 11, 2024 | 842.40 | 843.20 | 823.60 | 825.40 | 825.40 | 689,408 |
| Jun 10, 2024 | 824.40 | 837.40 | 824.20 | 837.00 | 837.00 | 411,186 |
| Jun 07, 2024 | 843.60 | 843.60 | 835.20 | 835.40 | 835.40 | 769,498 |
| Jun 06, 2024 | 841.00 | 843.60 | 839.20 | 842.80 | 842.80 | 754,691 |
| Jun 06, 2024 | 12.2 Dividend | |||||
| Jun 05, 2024 | 851.60 | 855.00 | 849.00 | 853.20 | 841.00 | 584,576 |
| Jun 04, 2024 | 847.00 | 853.20 | 846.40 | 847.80 | 835.68 | 493,830 |
| Jun 03, 2024 | 858.00 | 858.60 | 845.40 | 846.20 | 834.10 | 610,437 |
| May 31, 2024 | 842.60 | 852.80 | 841.60 | 849.60 | 837.45 | 685,976 |
| May 30, 2024 | 822.60 | 842.30 | 822.60 | 841.90 | 829.86 | 716,465 |
| May 29, 2024 | 832.40 | 834.60 | 825.20 | 827.80 | 815.96 | 682,077 |
| May 28, 2024 | 849.20 | 849.80 | 832.60 | 835.20 | 823.26 | 1,024,478 |
| May 24, 2024 | 828.40 | 844.40 | 828.40 | 844.20 | 832.13 | 526,791 |
| May 23, 2024 | 837.20 | 844.00 | 834.40 | 838.60 | 826.61 | 724,715 |
| May 22, 2024 | 837.40 | 840.40 | 833.90 | 837.40 | 825.43 | 589,039 |
| May 21, 2024 | 848.60 | 850.20 | 840.10 | 841.00 | 828.97 | 618,343 |
| May 20, 2024 | 847.80 | 852.90 | 846.20 | 851.80 | 839.62 | 461,785 |
| May 17, 2024 | 847.00 | 850.00 | 843.80 | 845.80 | 833.71 | 463,047 |
| May 16, 2024 | 846.00 | 850.20 | 843.00 | 849.60 | 837.45 | 711,359 |
| May 15, 2024 | 851.40 | 852.90 | 837.60 | 841.00 | 828.97 | 817,353 |
| May 14, 2024 | 846.80 | 852.20 | 846.80 | 849.60 | 837.45 | 693,541 |
| May 13, 2024 | 849.60 | 851.80 | 847.40 | 849.80 | 837.65 | 497,246 |
| May 10, 2024 | 850.80 | 855.20 | 850.80 | 854.60 | 842.38 | 776,005 |
| May 09, 2024 | 854.60 | 857.80 | 853.20 | 854.70 | 842.48 | 697,590 |
| May 08, 2024 | 860.10 | 861.20 | 849.60 | 853.00 | 840.80 | 1,327,085 |
| May 07, 2024 | 826.60 | 841.00 | 823.60 | 831.80 | 819.91 | 869,342 |
| May 03, 2024 | 806.60 | 817.80 | 806.60 | 814.60 | 802.95 | 581,148 |
| May 02, 2024 | 799.40 | 803.80 | 797.20 | 803.70 | 792.21 | 551,105 |
| May 01, 2024 | 798.80 | 803.60 | 796.20 | 801.20 | 789.74 | 329,460 |
| Apr 30, 2024 | 799.60 | 804.10 | 793.20 | 794.60 | 783.24 | 682,548 |
| Apr 29, 2024 | 802.80 | 802.80 | 795.20 | 798.80 | 787.38 | 667,721 |
| Apr 26, 2024 | 801.80 | 804.80 | 795.20 | 801.80 | 790.33 | 497,509 |
| Apr 25, 2024 | 803.20 | 804.20 | 785.00 | 791.90 | 780.58 | 663,254 |
| Apr 24, 2024 | 805.00 | 812.50 | 805.00 | 806.60 | 795.07 | 837,883 |
| Apr 23, 2024 | 802.20 | 809.00 | 800.80 | 807.40 | 795.85 | 666,106 |
| Apr 22, 2024 | 790.40 | 800.60 | 790.40 | 798.40 | 786.98 | 726,632 |
| Apr 19, 2024 | 781.40 | 787.00 | 772.80 | 785.00 | 773.78 | 807,736 |
| Apr 18, 2024 | 788.60 | 791.00 | 782.00 | 786.50 | 775.25 | 647,292 |
| Apr 17, 2024 | 784.00 | 791.60 | 784.00 | 787.80 | 776.54 | 679,183 |
| Apr 16, 2024 | 788.80 | 796.60 | 783.40 | 787.80 | 776.54 | 1,175,015 |
| Apr 15, 2024 | 808.00 | 816.70 | 802.40 | 808.10 | 796.54 | 546,706 |
| Apr 12, 2024 | 821.00 | 822.10 | 806.40 | 807.00 | 795.46 | 716,144 |
| Apr 11, 2024 | 813.60 | 824.00 | 810.00 | 816.60 | 804.92 | 822,166 |
| Apr 10, 2024 | 824.40 | 826.00 | 816.70 | 821.00 | 809.26 | 549,976 |
| Apr 09, 2024 | 810.20 | 818.40 | 808.20 | 817.20 | 805.51 | 615,759 |
| Apr 08, 2024 | 809.80 | 813.80 | 807.00 | 810.20 | 798.61 | 481,951 |
| Apr 05, 2024 | 813.40 | 813.80 | 804.40 | 810.40 | 798.81 | 722,467 |
| Apr 04, 2024 | 822.20 | 826.10 | 819.80 | 821.40 | 809.65 | 541,567 |
| Apr 03, 2024 | 820.20 | 824.20 | 818.90 | 823.70 | 811.92 | 705,069 |
| Apr 02, 2024 | 832.60 | 832.60 | 819.60 | 820.30 | 808.57 | 829,791 |
| Mar 28, 2024 | 839.80 | 840.80 | 832.00 | 835.00 | 823.06 | 476,569 |
| Mar 27, 2024 | 838.40 | 842.00 | 835.00 | 837.20 | 825.23 | 434,964 |
| Mar 26, 2024 | 835.20 | 840.20 | 833.20 | 836.60 | 824.64 | 446,253 |
| Mar 25, 2024 | 835.10 | 837.00 | 830.80 | 834.80 | 822.86 | 658,376 |
| Mar 22, 2024 | 831.40 | 838.40 | 829.40 | 835.90 | 823.95 | 468,409 |
| Mar 21, 2024 | 828.40 | 830.40 | 822.40 | 829.80 | 817.93 | 1,311,534 |
| Mar 20, 2024 | 824.40 | 826.60 | 820.00 | 820.20 | 808.47 | 467,086 |
| Mar 19, 2024 | 819.60 | 822.60 | 817.30 | 822.20 | 810.44 | 523,141 |
| Mar 18, 2024 | 821.80 | 824.00 | 818.40 | 822.60 | 810.84 | 462,200 |
| Mar 15, 2024 | 823.80 | 824.20 | 817.00 | 820.00 | 808.27 | 751,258 |
| Mar 14, 2024 | 809.40 | 825.00 | 807.60 | 822.80 | 811.03 | 1,405,150 |
| Mar 13, 2024 | 807.40 | 808.00 | 801.20 | 804.50 | 793.00 | 1,163,286 |
| Mar 12, 2024 | 806.00 | 807.80 | 801.40 | 807.10 | 795.56 | 937,227 |
| Mar 11, 2024 | 807.40 | 809.60 | 788.20 | 800.40 | 788.96 | 1,058,782 |
| Mar 08, 2024 | 821.00 | 824.60 | 803.40 | 808.20 | 796.64 | 1,909,136 |
| Mar 07, 2024 | 802.60 | 811.00 | 802.60 | 805.60 | 794.08 | 1,460,819 |
| Mar 06, 2024 | 806.80 | 807.60 | 798.40 | 800.80 | 789.35 | 778,846 |
| Mar 05, 2024 | 809.80 | 811.60 | 805.00 | 808.20 | 796.64 | 1,063,746 |
| Mar 04, 2024 | 810.20 | 813.80 | 807.00 | 812.00 | 800.39 | 1,180,615 |
| Mar 01, 2024 | 815.00 | 818.00 | 809.20 | 815.60 | 803.94 | 1,097,423 |
| Feb 29, 2024 | 816.00 | 822.50 | 811.80 | 812.40 | 800.78 | 976,956 |
| Feb 28, 2024 | 814.80 | 816.20 | 809.00 | 812.80 | 801.18 | 873,910 |
| Feb 27, 2024 | 823.80 | 824.40 | 809.00 | 810.60 | 799.01 | 846,193 |
| Feb 26, 2024 | 825.60 | 829.40 | 821.60 | 825.60 | 813.79 | 558,047 |
| Feb 23, 2024 | 827.90 | 828.60 | 820.40 | 825.20 | 813.40 | 915,258 |
| Feb 22, 2024 | 824.40 | 825.10 | 818.80 | 824.20 | 812.41 | 899,396 |
| Feb 21, 2024 | 818.70 | 823.20 | 814.00 | 817.50 | 805.81 | 1,115,210 |
| Feb 20, 2024 | 818.60 | 822.00 | 816.00 | 821.40 | 809.65 | 899,466 |
| Feb 19, 2024 | 815.40 | 820.20 | 811.60 | 819.40 | 807.68 | 475,975 |
| Feb 16, 2024 | 811.60 | 818.40 | 808.30 | 816.60 | 804.92 | 715,951 |
| Feb 15, 2024 | 807.80 | 811.00 | 802.60 | 809.30 | 797.73 | 672,747 |
| Feb 14, 2024 | 797.40 | 803.60 | 795.40 | 798.80 | 787.38 | 743,277 |
| Feb 13, 2024 | 802.00 | 803.00 | 785.60 | 791.00 | 779.69 | 989,381 |
| Feb 12, 2024 | 800.60 | 805.20 | 799.40 | 804.50 | 793.00 | 713,244 |
| Feb 09, 2024 | 789.00 | 802.90 | 789.00 | 798.90 | 787.48 | 1,194,681 |
| Feb 08, 2024 | 795.40 | 801.20 | 789.00 | 790.20 | 778.90 | 1,413,290 |
| Feb 07, 2024 | 785.50 | 798.20 | 785.50 | 790.80 | 779.49 | 968,876 |
| Feb 06, 2024 | 788.20 | 793.40 | 782.40 | 786.60 | 775.35 | 1,250,362 |
| Feb 05, 2024 | 788.00 | 789.60 | 780.10 | 784.60 | 773.38 | 1,176,300 |
| *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.