INF.L - Informa plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2020 | 468.90 | 486.80 | 467.50 | 480.60 | 480.60 | 4,138,994 |
| 27 May 2020 | 448.10 | 468.70 | 444.60 | 463.40 | 463.40 | 5,935,685 |
| 26 May 2020 | 447.10 | 461.60 | 442.40 | 442.40 | 442.40 | 4,839,073 |
| 22 May 2020 | 428.50 | 442.60 | 420.00 | 433.70 | 433.70 | 10,348,093 |
| 21 May 2020 | 424.40 | 442.20 | 417.00 | 433.00 | 433.00 | 4,932,673 |
| 20 May 2020 | 430.50 | 434.50 | 416.30 | 425.10 | 425.10 | 4,175,861 |
| 19 May 2020 | 439.60 | 455.30 | 426.70 | 434.40 | 434.40 | 4,488,789 |
| 18 May 2020 | 422.10 | 433.00 | 422.10 | 433.00 | 433.00 | 3,563,307 |
| 15 May 2020 | 425.70 | 427.80 | 407.50 | 414.00 | 414.00 | 3,998,654 |
| 14 May 2020 | 400.60 | 425.00 | 399.30 | 420.00 | 420.00 | 5,384,126 |
| 13 May 2020 | 420.80 | 428.10 | 403.60 | 409.40 | 409.40 | 6,699,485 |
| 12 May 2020 | 430.50 | 430.50 | 413.60 | 418.00 | 418.00 | 7,065,225 |
| 11 May 2020 | 462.00 | 468.44 | 426.90 | 430.90 | 430.90 | 3,137,277 |
| 07 May 2020 | 434.80 | 454.30 | 433.00 | 454.30 | 454.30 | 6,647,645 |
| 06 May 2020 | 435.50 | 437.10 | 424.70 | 431.10 | 431.10 | 43,152,606 |
| 05 May 2020 | 423.80 | 441.70 | 420.00 | 436.20 | 436.20 | 9,687,033 |
| 04 May 2020 | 450.50 | 450.50 | 415.67 | 416.00 | 416.00 | 5,092,834 |
| 01 May 2020 | 430.00 | 459.10 | 429.10 | 449.80 | 449.80 | 2,558,701 |
| 30 Apr 2020 | 487.10 | 493.10 | 436.20 | 439.20 | 439.20 | 6,405,438 |
| 29 Apr 2020 | 453.50 | 489.10 | 451.20 | 481.80 | 481.80 | 7,224,286 |
| 28 Apr 2020 | 422.20 | 459.70 | 422.20 | 453.60 | 453.60 | 22,229,322 |
| 27 Apr 2020 | 423.50 | 431.10 | 416.10 | 418.10 | 418.10 | 3,285,470 |
| 24 Apr 2020 | 421.50 | 429.20 | 414.40 | 414.40 | 414.40 | 4,504,019 |
| 23 Apr 2020 | 435.40 | 437.10 | 418.30 | 427.00 | 427.00 | 9,151,321 |
| 22 Apr 2020 | 430.40 | 444.50 | 428.30 | 434.60 | 434.60 | 6,290,407 |
| 21 Apr 2020 | 455.50 | 460.00 | 426.30 | 426.30 | 426.30 | 16,556,771 |
| 20 Apr 2020 | 450.00 | 467.90 | 441.80 | 457.20 | 457.20 | 22,356,367 |
| 17 Apr 2020 | 442.30 | 462.00 | 400.00 | 449.40 | 449.40 | 18,616,314 |
| 16 Apr 2020 | 418.00 | 442.30 | 411.30 | 437.40 | 437.40 | 9,740,636 |
| 15 Apr 2020 | 423.40 | 433.30 | 412.70 | 416.80 | 416.80 | 5,824,692 |
| 14 Apr 2020 | 465.10 | 470.80 | 425.90 | 426.20 | 426.20 | 8,917,453 |
| 09 Apr 2020 | 456.10 | 468.38 | 448.10 | 463.10 | 463.10 | 4,093,596 |
| 08 Apr 2020 | 423.90 | 450.00 | 411.90 | 450.00 | 450.00 | 4,383,765 |
| 07 Apr 2020 | 400.10 | 438.82 | 396.80 | 432.20 | 432.20 | 6,063,757 |
| 06 Apr 2020 | 373.60 | 391.50 | 373.60 | 391.50 | 391.50 | 7,741,760 |
| 03 Apr 2020 | 373.10 | 386.40 | 359.74 | 363.70 | 363.70 | 6,618,473 |
| 02 Apr 2020 | 400.40 | 412.10 | 372.00 | 374.90 | 374.90 | 4,836,358 |
| 01 Apr 2020 | 424.60 | 427.40 | 407.10 | 408.90 | 408.90 | 4,808,071 |
| 31 Mar 2020 | 427.70 | 484.57 | 424.00 | 442.60 | 442.60 | 6,146,659 |
| 30 Mar 2020 | 463.10 | 484.57 | 423.00 | 423.00 | 423.00 | 4,183,150 |
| 27 Mar 2020 | 465.40 | 487.00 | 446.90 | 465.30 | 465.30 | 7,076,541 |
| 26 Mar 2020 | 443.10 | 480.50 | 431.02 | 480.50 | 480.50 | 5,517,097 |
| 25 Mar 2020 | 455.00 | 480.40 | 427.90 | 462.00 | 462.00 | 6,169,088 |
| 24 Mar 2020 | 399.40 | 425.20 | 382.30 | 425.20 | 425.20 | 7,365,088 |
| 23 Mar 2020 | 355.40 | 396.50 | 326.70 | 388.60 | 388.60 | 8,824,710 |
| 20 Mar 2020 | 396.10 | 420.90 | 380.80 | 381.30 | 381.30 | 13,529,791 |
| 19 Mar 2020 | 378.70 | 391.80 | 350.30 | 376.00 | 376.00 | 10,147,397 |
| 18 Mar 2020 | 409.40 | 414.30 | 353.60 | 378.10 | 378.10 | 10,167,136 |
| 17 Mar 2020 | 461.20 | 480.60 | 405.10 | 420.90 | 420.90 | 10,853,751 |
| 16 Mar 2020 | 477.90 | 486.20 | 437.60 | 454.10 | 454.10 | 8,679,855 |
| 13 Mar 2020 | 550.60 | 567.60 | 492.90 | 506.80 | 506.80 | 13,968,864 |
| 12 Mar 2020 | 547.00 | 548.00 | 505.20 | 516.60 | 516.60 | 8,955,701 |
| 11 Mar 2020 | 585.00 | 606.60 | 559.20 | 575.40 | 575.40 | 11,310,311 |
| 10 Mar 2020 | 560.40 | 602.60 | 558.80 | 600.00 | 600.00 | 12,792,517 |
| 09 Mar 2020 | 506.60 | 566.20 | 490.40 | 564.00 | 564.00 | 7,899,131 |
| 06 Mar 2020 | 601.60 | 607.20 | 576.20 | 596.00 | 596.00 | 7,812,224 |
| 05 Mar 2020 | 651.40 | 658.40 | 612.60 | 618.60 | 618.60 | 3,677,843 |
| 04 Mar 2020 | 655.20 | 658.40 | 643.40 | 651.00 | 651.00 | 5,098,777 |
| 03 Mar 2020 | 669.00 | 684.90 | 650.80 | 655.20 | 655.20 | 3,920,215 |
| 02 Mar 2020 | 707.00 | 707.00 | 657.60 | 659.60 | 659.60 | 7,008,348 |
| 28 Feb 2020 | 663.40 | 684.40 | 643.60 | 682.40 | 682.40 | 9,140,099 |
| 27 Feb 2020 | 708.20 | 711.02 | 685.00 | 690.00 | 690.00 | 4,803,992 |
| 26 Feb 2020 | 749.60 | 749.60 | 718.20 | 723.00 | 723.00 | 3,240,995 |
| 25 Feb 2020 | 757.20 | 767.60 | 744.00 | 744.00 | 744.00 | 4,156,917 |
| 24 Feb 2020 | 757.00 | 759.80 | 743.00 | 755.00 | 755.00 | 3,647,274 |
| 21 Feb 2020 | 770.20 | 781.20 | 770.20 | 775.80 | 775.80 | 1,845,678 |
| 20 Feb 2020 | 771.60 | 783.80 | 771.60 | 779.80 | 779.80 | 2,365,709 |
| 19 Feb 2020 | 779.80 | 780.35 | 771.80 | 778.00 | 778.00 | 2,748,292 |
| 18 Feb 2020 | 775.00 | 782.40 | 769.20 | 772.80 | 772.80 | 2,975,571 |
| 17 Feb 2020 | 779.80 | 782.00 | 773.00 | 781.40 | 781.40 | 1,882,220 |
| 14 Feb 2020 | 762.60 | 778.20 | 760.00 | 778.20 | 778.20 | 4,811,583 |
| 13 Feb 2020 | 783.00 | 784.40 | 753.60 | 758.20 | 758.20 | 5,055,906 |
| 12 Feb 2020 | 780.00 | 813.28 | 772.00 | 783.60 | 783.60 | 2,813,025 |
| 11 Feb 2020 | 795.20 | 797.60 | 783.20 | 783.60 | 783.60 | 3,585,682 |
| 10 Feb 2020 | 786.00 | 799.00 | 779.80 | 787.60 | 787.60 | 1,608,047 |
| 07 Feb 2020 | 805.80 | 816.80 | 797.40 | 800.80 | 800.80 | 2,117,635 |
| 06 Feb 2020 | 819.60 | 826.60 | 815.60 | 818.00 | 818.00 | 1,783,521 |
| 05 Feb 2020 | 780.00 | 826.20 | 779.40 | 820.00 | 820.00 | 3,836,429 |
| 04 Feb 2020 | 785.00 | 789.40 | 782.40 | 785.20 | 785.20 | 2,013,629 |
| 03 Feb 2020 | 768.00 | 783.80 | 768.00 | 779.00 | 779.00 | 1,942,992 |
| 31 Jan 2020 | 780.60 | 784.80 | 773.40 | 774.80 | 774.80 | 3,164,086 |
| 30 Jan 2020 | 787.80 | 795.40 | 768.80 | 774.20 | 774.20 | 2,391,540 |
| 29 Jan 2020 | 802.20 | 803.00 | 793.20 | 794.40 | 794.40 | 2,800,155 |
| 28 Jan 2020 | 797.00 | 805.40 | 790.20 | 798.80 | 798.80 | 3,954,607 |
| 27 Jan 2020 | 801.80 | 805.20 | 783.40 | 789.80 | 789.80 | 5,353,076 |
| 24 Jan 2020 | 821.60 | 831.60 | 820.00 | 820.00 | 820.00 | 3,643,093 |
| 23 Jan 2020 | 828.40 | 831.00 | 814.80 | 814.80 | 814.80 | 2,868,084 |
| 22 Jan 2020 | 828.60 | 840.60 | 826.80 | 832.00 | 832.00 | 2,335,196 |
| 21 Jan 2020 | 845.20 | 846.60 | 824.60 | 827.00 | 827.00 | 5,722,955 |
| 20 Jan 2020 | 859.40 | 866.45 | 850.60 | 857.40 | 857.40 | 3,098,799 |
| 17 Jan 2020 | 860.80 | 870.80 | 859.40 | 863.60 | 863.60 | 3,226,219 |
| 16 Jan 2020 | 858.20 | 859.60 | 848.00 | 859.60 | 859.60 | 2,320,596 |
| 15 Jan 2020 | 837.40 | 857.20 | 837.40 | 856.80 | 856.80 | 3,840,523 |
| 14 Jan 2020 | 839.20 | 846.80 | 838.40 | 839.60 | 839.60 | 2,959,525 |
| 13 Jan 2020 | 832.40 | 843.93 | 830.80 | 843.40 | 843.40 | 4,120,085 |
| 10 Jan 2020 | 851.00 | 851.00 | 834.20 | 834.20 | 834.20 | 1,549,917 |
| 09 Jan 2020 | 844.80 | 850.20 | 839.40 | 841.60 | 841.60 | 1,731,428 |
| 08 Jan 2020 | 851.40 | 851.40 | 841.40 | 843.60 | 843.60 | 2,357,637 |
| 07 Jan 2020 | 854.20 | 857.60 | 850.40 | 853.40 | 853.40 | 1,523,301 |
| 06 Jan 2020 | 851.80 | 855.00 | 844.80 | 851.80 | 851.80 | 1,244,422 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.