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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 551.80 | 567.80 | 548.00 | 562.20 | 562.20 | 1,354,282 |
| 24 Feb 2021 | 549.00 | 555.00 | 540.40 | 550.80 | 550.80 | 3,288,964 |
| 23 Feb 2021 | 540.40 | 571.00 | 540.00 | 555.20 | 555.20 | 5,394,146 |
| 22 Feb 2021 | 500.00 | 537.20 | 496.40 | 536.60 | 536.60 | 6,440,511 |
| 19 Feb 2021 | 502.40 | 510.60 | 498.40 | 509.00 | 509.00 | 4,467,255 |
| 18 Feb 2021 | 511.80 | 512.80 | 500.40 | 502.40 | 502.40 | 2,617,719 |
| 17 Feb 2021 | 515.00 | 519.60 | 506.40 | 510.60 | 510.60 | 3,965,297 |
| 16 Feb 2021 | 526.60 | 529.20 | 514.40 | 517.40 | 517.40 | 2,198,016 |
| 15 Feb 2021 | 512.40 | 529.00 | 512.40 | 528.00 | 528.00 | 4,403,421 |
| 12 Feb 2021 | 505.40 | 518.60 | 503.00 | 508.00 | 508.00 | 5,991,898 |
| 11 Feb 2021 | 505.80 | 512.80 | 501.60 | 508.40 | 508.40 | 9,655,469 |
| 10 Feb 2021 | 516.00 | 518.00 | 501.80 | 505.00 | 505.00 | 4,339,231 |
| 09 Feb 2021 | 515.20 | 517.00 | 508.40 | 513.00 | 513.00 | 3,273,915 |
| 08 Feb 2021 | 526.00 | 527.40 | 512.20 | 515.00 | 515.00 | 2,546,701 |
| 05 Feb 2021 | 527.20 | 533.00 | 523.80 | 523.80 | 523.80 | 3,004,132 |
| 04 Feb 2021 | 525.40 | 536.00 | 520.40 | 525.40 | 525.40 | 1,915,754 |
| 03 Feb 2021 | 531.00 | 543.00 | 518.40 | 525.00 | 525.00 | 3,136,031 |
| 02 Feb 2021 | 507.80 | 532.40 | 505.40 | 526.60 | 526.60 | 3,912,146 |
| 01 Feb 2021 | 501.20 | 506.80 | 497.30 | 503.80 | 503.80 | 2,176,854 |
| 29 Jan 2021 | 496.80 | 504.80 | 489.87 | 499.60 | 499.60 | 2,425,601 |
| 28 Jan 2021 | 493.80 | 510.60 | 484.30 | 507.60 | 507.60 | 2,982,515 |
| 27 Jan 2021 | 505.00 | 514.40 | 491.50 | 499.50 | 499.50 | 4,317,958 |
| 26 Jan 2021 | 495.40 | 514.00 | 491.20 | 506.80 | 506.80 | 3,475,644 |
| 25 Jan 2021 | 514.40 | 516.40 | 489.60 | 492.80 | 492.80 | 3,679,596 |
| 22 Jan 2021 | 529.20 | 529.20 | 512.80 | 515.80 | 515.80 | 2,012,522 |
| 21 Jan 2021 | 539.20 | 545.00 | 521.40 | 530.00 | 530.00 | 4,649,764 |
| 20 Jan 2021 | 524.60 | 542.51 | 519.00 | 541.80 | 541.80 | 3,269,418 |
| 19 Jan 2021 | 536.00 | 541.20 | 521.40 | 522.80 | 522.80 | 2,492,026 |
| 18 Jan 2021 | 538.60 | 543.00 | 528.20 | 534.00 | 534.00 | 1,986,748 |
| 15 Jan 2021 | 540.60 | 546.40 | 532.20 | 537.00 | 537.00 | 2,119,564 |
| 14 Jan 2021 | 539.60 | 546.80 | 537.20 | 543.40 | 543.40 | 2,291,889 |
| 13 Jan 2021 | 550.00 | 551.60 | 534.60 | 536.80 | 536.80 | 4,713,867 |
| 12 Jan 2021 | 545.20 | 551.40 | 540.80 | 547.60 | 547.60 | 2,124,093 |
| 11 Jan 2021 | 565.00 | 566.00 | 544.20 | 545.40 | 545.40 | 2,875,627 |
| 08 Jan 2021 | 575.40 | 575.40 | 563.60 | 566.20 | 566.20 | 2,361,609 |
| 07 Jan 2021 | 576.60 | 579.20 | 564.80 | 570.20 | 570.20 | 2,768,521 |
| 06 Jan 2021 | 543.80 | 574.00 | 539.00 | 571.60 | 571.60 | 4,788,808 |
| 05 Jan 2021 | 537.00 | 548.80 | 528.40 | 537.00 | 537.00 | 3,756,376 |
| 04 Jan 2021 | 559.40 | 567.20 | 541.00 | 541.00 | 541.00 | 3,593,964 |
| 31 Dec 2020 | 544.40 | 552.20 | 536.40 | 549.00 | 549.00 | 1,322,830 |
| 30 Dec 2020 | 560.20 | 569.80 | 557.00 | 557.00 | 557.00 | 1,505,006 |
| 29 Dec 2020 | 560.60 | 571.60 | 549.60 | 563.00 | 563.00 | 2,709,936 |
| 24 Dec 2020 | 550.00 | 550.80 | 542.80 | 547.20 | 547.20 | 758,588 |
| 23 Dec 2020 | 528.00 | 546.40 | 528.00 | 544.60 | 544.60 | 2,087,867 |
| 22 Dec 2020 | 518.60 | 533.00 | 515.20 | 530.00 | 530.00 | 1,847,935 |
| 21 Dec 2020 | 526.00 | 545.72 | 503.98 | 522.80 | 522.80 | 3,335,292 |
| 18 Dec 2020 | 545.00 | 545.80 | 532.60 | 533.00 | 533.00 | 3,796,691 |
| 17 Dec 2020 | 547.80 | 557.00 | 545.60 | 546.20 | 546.20 | 2,418,878 |
| 16 Dec 2020 | 548.80 | 558.00 | 542.80 | 544.40 | 544.40 | 6,956,165 |
| 15 Dec 2020 | 554.80 | 555.40 | 536.40 | 545.60 | 545.60 | 3,564,403 |
| 14 Dec 2020 | 563.60 | 566.80 | 551.80 | 554.40 | 554.40 | 2,036,444 |
| 11 Dec 2020 | 565.60 | 567.00 | 547.20 | 555.80 | 555.80 | 1,953,890 |
| 10 Dec 2020 | 563.40 | 576.40 | 562.40 | 562.40 | 562.40 | 2,334,541 |
| 09 Dec 2020 | 558.80 | 569.60 | 555.20 | 561.80 | 561.80 | 1,937,766 |
| 08 Dec 2020 | 568.60 | 577.00 | 562.40 | 564.40 | 564.40 | 2,142,229 |
| 07 Dec 2020 | 572.80 | 575.60 | 563.80 | 571.80 | 571.80 | 2,162,424 |
| 04 Dec 2020 | 560.00 | 579.20 | 555.80 | 573.20 | 573.20 | 6,815,652 |
| 03 Dec 2020 | 546.60 | 562.60 | 546.20 | 559.60 | 559.60 | 2,243,269 |
| 02 Dec 2020 | 547.60 | 550.20 | 541.00 | 548.80 | 548.80 | 2,735,586 |
| 01 Dec 2020 | 532.40 | 549.20 | 531.00 | 549.20 | 549.20 | 2,531,292 |
| 30 Nov 2020 | 537.80 | 549.20 | 530.20 | 530.20 | 530.20 | 6,704,532 |
| 27 Nov 2020 | 540.00 | 544.40 | 528.80 | 540.20 | 540.20 | 9,373,111 |
| 26 Nov 2020 | 549.20 | 550.00 | 536.80 | 541.80 | 541.80 | 3,465,689 |
| 25 Nov 2020 | 554.20 | 558.80 | 542.40 | 546.60 | 546.60 | 2,933,705 |
| 24 Nov 2020 | 566.40 | 571.60 | 550.80 | 556.40 | 556.40 | 5,030,909 |
| 23 Nov 2020 | 575.40 | 582.60 | 560.60 | 563.40 | 563.40 | 2,526,099 |
| 20 Nov 2020 | 581.40 | 585.60 | 568.40 | 569.80 | 569.80 | 3,358,267 |
| 19 Nov 2020 | 582.60 | 584.80 | 573.60 | 582.60 | 582.60 | 5,756,218 |
| 18 Nov 2020 | 569.00 | 585.00 | 564.80 | 585.00 | 585.00 | 4,251,641 |
| 17 Nov 2020 | 575.80 | 585.00 | 562.80 | 580.60 | 580.60 | 6,546,457 |
| 16 Nov 2020 | 562.00 | 577.60 | 554.20 | 573.60 | 573.60 | 4,930,698 |
| 13 Nov 2020 | 552.40 | 568.80 | 552.40 | 561.20 | 561.20 | 3,332,886 |
| 12 Nov 2020 | 547.00 | 565.60 | 541.00 | 556.00 | 556.00 | 3,396,949 |
| 11 Nov 2020 | 572.40 | 578.80 | 539.60 | 553.00 | 553.00 | 7,921,947 |
| 10 Nov 2020 | 559.80 | 582.00 | 555.00 | 570.80 | 570.80 | 11,709,133 |
| 09 Nov 2020 | 462.40 | 659.00 | 460.20 | 558.00 | 558.00 | 14,408,105 |
| 06 Nov 2020 | 456.60 | 462.80 | 450.20 | 456.70 | 456.70 | 3,558,221 |
| 05 Nov 2020 | 445.80 | 462.50 | 442.20 | 460.10 | 460.10 | 3,579,117 |
| 04 Nov 2020 | 426.50 | 446.30 | 420.74 | 443.00 | 443.00 | 4,871,137 |
| 03 Nov 2020 | 421.40 | 440.30 | 419.80 | 433.50 | 433.50 | 3,191,170 |
| 02 Nov 2020 | 418.80 | 419.80 | 410.68 | 419.10 | 419.10 | 3,334,832 |
| 30 Oct 2020 | 410.00 | 419.10 | 407.30 | 418.00 | 418.00 | 3,105,835 |
| 29 Oct 2020 | 419.20 | 423.50 | 407.00 | 416.10 | 416.10 | 5,205,263 |
| 28 Oct 2020 | 438.80 | 442.50 | 418.00 | 424.00 | 424.00 | 5,857,697 |
| 27 Oct 2020 | 443.40 | 451.40 | 436.50 | 447.50 | 447.50 | 6,854,223 |
| 26 Oct 2020 | 439.70 | 451.20 | 435.00 | 444.90 | 444.90 | 4,514,834 |
| 23 Oct 2020 | 436.10 | 449.00 | 434.50 | 449.00 | 449.00 | 3,995,242 |
| 22 Oct 2020 | 428.60 | 441.40 | 422.00 | 436.30 | 436.30 | 4,223,375 |
| 21 Oct 2020 | 437.60 | 437.60 | 428.30 | 430.40 | 430.40 | 4,550,441 |
| 20 Oct 2020 | 410.30 | 442.50 | 410.30 | 436.90 | 436.90 | 4,611,554 |
| 19 Oct 2020 | 410.00 | 417.60 | 406.40 | 417.60 | 417.60 | 2,970,953 |
| 16 Oct 2020 | 406.80 | 411.50 | 401.50 | 406.80 | 406.80 | 3,074,844 |
| 15 Oct 2020 | 399.70 | 402.20 | 390.60 | 402.20 | 402.20 | 2,110,878 |
| 14 Oct 2020 | 409.10 | 409.80 | 398.30 | 403.90 | 403.90 | 3,377,069 |
| 13 Oct 2020 | 415.60 | 417.50 | 408.10 | 409.70 | 409.70 | 2,532,843 |
| 12 Oct 2020 | 421.40 | 421.90 | 413.60 | 414.70 | 414.70 | 2,716,317 |
| 09 Oct 2020 | 423.10 | 427.20 | 416.47 | 420.70 | 420.70 | 4,254,585 |
| 08 Oct 2020 | 414.00 | 423.30 | 408.50 | 421.20 | 421.20 | 4,260,810 |
| 07 Oct 2020 | 414.20 | 418.30 | 406.70 | 411.70 | 411.70 | 4,711,419 |
| 06 Oct 2020 | 401.10 | 416.00 | 397.80 | 415.10 | 415.10 | 3,606,692 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
