UK Markets close in 1 hr 37 mins

Informa plc (INF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
562.20+11.40 (+2.07%)
As of 2:38PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021551.80567.80548.00562.20562.201,354,282
24 Feb 2021549.00555.00540.40550.80550.803,288,964
23 Feb 2021540.40571.00540.00555.20555.205,394,146
22 Feb 2021500.00537.20496.40536.60536.606,440,511
19 Feb 2021502.40510.60498.40509.00509.004,467,255
18 Feb 2021511.80512.80500.40502.40502.402,617,719
17 Feb 2021515.00519.60506.40510.60510.603,965,297
16 Feb 2021526.60529.20514.40517.40517.402,198,016
15 Feb 2021512.40529.00512.40528.00528.004,403,421
12 Feb 2021505.40518.60503.00508.00508.005,991,898
11 Feb 2021505.80512.80501.60508.40508.409,655,469
10 Feb 2021516.00518.00501.80505.00505.004,339,231
09 Feb 2021515.20517.00508.40513.00513.003,273,915
08 Feb 2021526.00527.40512.20515.00515.002,546,701
05 Feb 2021527.20533.00523.80523.80523.803,004,132
04 Feb 2021525.40536.00520.40525.40525.401,915,754
03 Feb 2021531.00543.00518.40525.00525.003,136,031
02 Feb 2021507.80532.40505.40526.60526.603,912,146
01 Feb 2021501.20506.80497.30503.80503.802,176,854
29 Jan 2021496.80504.80489.87499.60499.602,425,601
28 Jan 2021493.80510.60484.30507.60507.602,982,515
27 Jan 2021505.00514.40491.50499.50499.504,317,958
26 Jan 2021495.40514.00491.20506.80506.803,475,644
25 Jan 2021514.40516.40489.60492.80492.803,679,596
22 Jan 2021529.20529.20512.80515.80515.802,012,522
21 Jan 2021539.20545.00521.40530.00530.004,649,764
20 Jan 2021524.60542.51519.00541.80541.803,269,418
19 Jan 2021536.00541.20521.40522.80522.802,492,026
18 Jan 2021538.60543.00528.20534.00534.001,986,748
15 Jan 2021540.60546.40532.20537.00537.002,119,564
14 Jan 2021539.60546.80537.20543.40543.402,291,889
13 Jan 2021550.00551.60534.60536.80536.804,713,867
12 Jan 2021545.20551.40540.80547.60547.602,124,093
11 Jan 2021565.00566.00544.20545.40545.402,875,627
08 Jan 2021575.40575.40563.60566.20566.202,361,609
07 Jan 2021576.60579.20564.80570.20570.202,768,521
06 Jan 2021543.80574.00539.00571.60571.604,788,808
05 Jan 2021537.00548.80528.40537.00537.003,756,376
04 Jan 2021559.40567.20541.00541.00541.003,593,964
31 Dec 2020544.40552.20536.40549.00549.001,322,830
30 Dec 2020560.20569.80557.00557.00557.001,505,006
29 Dec 2020560.60571.60549.60563.00563.002,709,936
24 Dec 2020550.00550.80542.80547.20547.20758,588
23 Dec 2020528.00546.40528.00544.60544.602,087,867
22 Dec 2020518.60533.00515.20530.00530.001,847,935
21 Dec 2020526.00545.72503.98522.80522.803,335,292
18 Dec 2020545.00545.80532.60533.00533.003,796,691
17 Dec 2020547.80557.00545.60546.20546.202,418,878
16 Dec 2020548.80558.00542.80544.40544.406,956,165
15 Dec 2020554.80555.40536.40545.60545.603,564,403
14 Dec 2020563.60566.80551.80554.40554.402,036,444
11 Dec 2020565.60567.00547.20555.80555.801,953,890
10 Dec 2020563.40576.40562.40562.40562.402,334,541
09 Dec 2020558.80569.60555.20561.80561.801,937,766
08 Dec 2020568.60577.00562.40564.40564.402,142,229
07 Dec 2020572.80575.60563.80571.80571.802,162,424
04 Dec 2020560.00579.20555.80573.20573.206,815,652
03 Dec 2020546.60562.60546.20559.60559.602,243,269
02 Dec 2020547.60550.20541.00548.80548.802,735,586
01 Dec 2020532.40549.20531.00549.20549.202,531,292
30 Nov 2020537.80549.20530.20530.20530.206,704,532
27 Nov 2020540.00544.40528.80540.20540.209,373,111
26 Nov 2020549.20550.00536.80541.80541.803,465,689
25 Nov 2020554.20558.80542.40546.60546.602,933,705
24 Nov 2020566.40571.60550.80556.40556.405,030,909
23 Nov 2020575.40582.60560.60563.40563.402,526,099
20 Nov 2020581.40585.60568.40569.80569.803,358,267
19 Nov 2020582.60584.80573.60582.60582.605,756,218
18 Nov 2020569.00585.00564.80585.00585.004,251,641
17 Nov 2020575.80585.00562.80580.60580.606,546,457
16 Nov 2020562.00577.60554.20573.60573.604,930,698
13 Nov 2020552.40568.80552.40561.20561.203,332,886
12 Nov 2020547.00565.60541.00556.00556.003,396,949
11 Nov 2020572.40578.80539.60553.00553.007,921,947
10 Nov 2020559.80582.00555.00570.80570.8011,709,133
09 Nov 2020462.40659.00460.20558.00558.0014,408,105
06 Nov 2020456.60462.80450.20456.70456.703,558,221
05 Nov 2020445.80462.50442.20460.10460.103,579,117
04 Nov 2020426.50446.30420.74443.00443.004,871,137
03 Nov 2020421.40440.30419.80433.50433.503,191,170
02 Nov 2020418.80419.80410.68419.10419.103,334,832
30 Oct 2020410.00419.10407.30418.00418.003,105,835
29 Oct 2020419.20423.50407.00416.10416.105,205,263
28 Oct 2020438.80442.50418.00424.00424.005,857,697
27 Oct 2020443.40451.40436.50447.50447.506,854,223
26 Oct 2020439.70451.20435.00444.90444.904,514,834
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...