UK Markets closed

Informa plc (INF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
449.00+12.70 (+2.91%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020436.10449.00434.50449.00449.003,995,242
22 Oct 2020428.60441.40422.00436.30436.304,223,375
21 Oct 2020437.60437.60428.30430.40430.404,550,441
20 Oct 2020410.30442.50410.30436.90436.904,611,554
19 Oct 2020410.00417.60406.40417.60417.602,970,953
16 Oct 2020406.80411.50401.50406.80406.803,074,844
15 Oct 2020399.70402.20390.60402.20402.202,110,878
14 Oct 2020409.10409.80398.30403.90403.903,377,069
13 Oct 2020415.60417.50408.10409.70409.702,532,843
12 Oct 2020421.40421.90413.60414.70414.702,716,317
09 Oct 2020423.10427.20416.47420.70420.704,254,585
08 Oct 2020414.00423.30408.50421.20421.204,260,810
07 Oct 2020414.20418.30406.70411.70411.704,711,419
06 Oct 2020401.10416.00397.80415.10415.103,606,692
05 Oct 2020394.90400.10390.80400.10400.103,023,229
02 Oct 2020376.20387.10375.10387.10387.102,881,958
01 Oct 2020379.70384.60374.40381.40381.403,119,521
30 Sep 2020370.40379.20369.50376.50376.503,709,971
29 Sep 2020378.00379.40370.80372.10372.102,849,231
28 Sep 2020366.30379.70362.40377.30377.303,740,720
25 Sep 2020352.90360.00345.80360.00360.005,117,607
24 Sep 2020354.40362.60350.90354.40354.404,787,243
23 Sep 2020367.70376.20359.40359.40359.404,911,353
22 Sep 2020370.90373.40359.20362.00362.006,030,929
21 Sep 2020391.60394.40366.00367.60367.608,098,910
18 Sep 2020390.30393.40380.60380.60380.606,131,909
17 Sep 2020386.50397.20384.10394.50394.504,021,401
16 Sep 2020398.00550.20396.20400.90400.906,463,816
15 Sep 2020405.00407.90392.30397.90397.905,685,440
14 Sep 2020400.50410.00398.90403.60403.603,415,594
11 Sep 2020398.90402.60391.80396.10396.102,425,026
10 Sep 2020396.40408.20392.80400.80400.803,436,236
09 Sep 2020402.20405.10392.60396.60396.604,257,120
08 Sep 2020404.00410.00398.61402.00402.004,221,827
07 Sep 2020387.00402.20383.10400.10400.102,790,896
04 Sep 2020395.00403.50391.90395.30395.303,942,490
03 Sep 2020407.70415.50396.80400.00400.005,077,948
02 Sep 2020396.20415.90396.20400.00400.005,805,910
01 Sep 2020412.70413.40389.90391.20391.204,758,654
28 Aug 2020414.30422.40409.00413.40413.404,803,744
27 Aug 2020410.30418.60403.90414.30414.303,224,983
26 Aug 2020403.60405.70398.80405.00405.002,357,035
25 Aug 2020419.60424.00401.20402.80402.802,540,696
24 Aug 2020411.50416.30399.45416.30416.301,883,463
21 Aug 2020401.00406.50398.00406.20406.202,497,712
20 Aug 2020401.60407.00399.80402.80402.802,192,667
19 Aug 2020402.60409.40399.90407.80407.801,757,041
18 Aug 2020403.80412.70401.50403.00403.002,191,263
17 Aug 2020403.70413.70399.30408.70408.702,397,590
14 Aug 2020424.10424.10404.00412.10412.102,773,994
13 Aug 2020425.20429.00421.50422.20422.203,749,583
12 Aug 2020424.50434.10415.80429.50429.503,595,625
11 Aug 2020404.00426.10403.77423.50423.503,546,280
10 Aug 2020398.00404.90395.70400.50400.502,106,647
07 Aug 2020388.90396.30382.40395.50395.503,208,653
06 Aug 2020382.10389.10379.00387.10387.103,776,844
05 Aug 2020378.80392.80378.80387.00387.005,925,308
04 Aug 2020383.90394.54366.30386.30386.303,561,992
03 Aug 2020370.70385.00363.10385.00385.003,123,267
31 Jul 2020381.60382.34369.90369.90369.906,262,772
30 Jul 2020393.10393.10375.40381.40381.404,548,716
29 Jul 2020394.90396.50385.51387.70387.703,001,181
28 Jul 2020391.40400.10388.90398.00398.004,016,861
27 Jul 2020406.60408.10389.60391.50391.503,432,969
24 Jul 2020400.70410.20393.90400.90400.907,100,347
23 Jul 2020430.90430.90406.30406.30406.307,837,005
22 Jul 2020433.60437.00422.30428.90428.902,585,531
21 Jul 2020429.60438.60426.70435.50435.503,095,609
20 Jul 2020430.00437.12422.70425.00425.003,422,314
17 Jul 2020431.80438.80425.80436.00436.004,687,675
16 Jul 2020429.60443.41429.00435.00435.004,472,800
15 Jul 2020423.70433.90412.30433.90433.906,540,132
14 Jul 2020430.00436.30419.00422.40422.404,680,244
13 Jul 2020444.30448.80433.10437.00437.002,941,947
10 Jul 2020427.70441.90425.50440.30440.303,348,993
09 Jul 2020453.80453.80431.60432.80432.804,571,643
08 Jul 2020448.20455.70445.03446.80446.803,322,384
07 Jul 2020468.40471.90449.60452.70452.703,285,363
06 Jul 2020464.50476.90462.60472.00472.003,116,822
03 Jul 2020467.60469.30456.60457.90457.901,329,109
02 Jul 2020469.40479.40463.30467.60467.602,842,537
01 Jul 2020470.00472.70446.30462.00462.003,720,319
30 Jun 2020472.60473.90463.70470.40470.404,633,356
29 Jun 2020468.40476.70456.00464.50464.505,160,576
26 Jun 2020475.00483.30466.70467.10467.103,485,992
25 Jun 2020458.20470.40451.80470.00470.004,063,778
24 Jun 2020477.20479.50460.70463.70463.703,842,949
23 Jun 2020498.40503.00476.00478.30478.303,601,209
22 Jun 2020488.10496.30480.30484.50484.5011,565,124
19 Jun 2020489.50505.60483.30495.30495.309,260,072
18 Jun 2020485.00495.00477.90485.90485.903,671,835
18 Jun 202015.95 Dividend
17 Jun 2020494.50501.20482.20490.20474.254,587,939
16 Jun 2020480.50502.20470.18494.70478.605,306,947
15 Jun 2020446.94465.40439.40462.80447.7411,058,127
12 Jun 2020433.70481.50427.20460.60445.615,213,985
11 Jun 2020467.00467.98434.20434.20420.077,506,490
10 Jun 2020491.10502.40472.20476.20460.716,715,573
09 Jun 2020520.60522.20487.00487.30471.445,869,796
08 Jun 2020515.60526.20510.65520.00503.083,779,055
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...