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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Oct 2020 | 394.90 | 400.10 | 390.80 | 400.10 | 400.10 | 3,023,229 |
| 02 Oct 2020 | 376.20 | 387.10 | 375.10 | 387.10 | 387.10 | 2,881,958 |
| 01 Oct 2020 | 379.70 | 384.60 | 374.40 | 381.40 | 381.40 | 3,119,521 |
| 30 Sep 2020 | 370.40 | 379.20 | 369.50 | 376.50 | 376.50 | 3,709,971 |
| 29 Sep 2020 | 378.00 | 379.40 | 370.80 | 372.10 | 372.10 | 2,849,231 |
| 28 Sep 2020 | 366.30 | 379.70 | 362.40 | 377.30 | 377.30 | 3,740,720 |
| 25 Sep 2020 | 352.90 | 360.00 | 345.80 | 360.00 | 360.00 | 5,117,607 |
| 24 Sep 2020 | 354.40 | 362.60 | 350.90 | 354.40 | 354.40 | 4,787,243 |
| 23 Sep 2020 | 367.70 | 376.20 | 359.40 | 359.40 | 359.40 | 4,911,353 |
| 22 Sep 2020 | 370.90 | 373.40 | 359.20 | 362.00 | 362.00 | 6,030,929 |
| 21 Sep 2020 | 391.60 | 394.40 | 366.00 | 367.60 | 367.60 | 8,098,910 |
| 18 Sep 2020 | 390.30 | 393.40 | 380.60 | 380.60 | 380.60 | 6,131,909 |
| 17 Sep 2020 | 386.50 | 397.20 | 384.10 | 394.50 | 394.50 | 4,021,401 |
| 16 Sep 2020 | 398.00 | 550.20 | 396.20 | 400.90 | 400.90 | 6,463,816 |
| 15 Sep 2020 | 405.00 | 407.90 | 392.30 | 397.90 | 397.90 | 5,685,440 |
| 14 Sep 2020 | 400.50 | 410.00 | 398.90 | 403.60 | 403.60 | 3,415,594 |
| 11 Sep 2020 | 398.90 | 402.60 | 391.80 | 396.10 | 396.10 | 2,425,026 |
| 10 Sep 2020 | 396.40 | 408.20 | 392.80 | 400.80 | 400.80 | 3,436,236 |
| 09 Sep 2020 | 402.20 | 405.10 | 392.60 | 396.60 | 396.60 | 4,257,120 |
| 08 Sep 2020 | 404.00 | 410.00 | 398.61 | 402.00 | 402.00 | 4,221,827 |
| 07 Sep 2020 | 387.00 | 402.20 | 383.10 | 400.10 | 400.10 | 2,790,896 |
| 04 Sep 2020 | 395.00 | 403.50 | 391.90 | 395.30 | 395.30 | 3,942,490 |
| 03 Sep 2020 | 407.70 | 415.50 | 396.80 | 400.00 | 400.00 | 5,077,948 |
| 02 Sep 2020 | 396.20 | 415.90 | 396.20 | 400.00 | 400.00 | 5,805,910 |
| 01 Sep 2020 | 412.70 | 413.40 | 389.90 | 391.20 | 391.20 | 4,758,654 |
| 28 Aug 2020 | 414.30 | 422.40 | 409.00 | 413.40 | 413.40 | 4,803,744 |
| 27 Aug 2020 | 410.30 | 418.60 | 403.90 | 414.30 | 414.30 | 3,224,983 |
| 26 Aug 2020 | 403.60 | 405.70 | 398.80 | 405.00 | 405.00 | 2,357,035 |
| 25 Aug 2020 | 419.60 | 424.00 | 401.20 | 402.80 | 402.80 | 2,540,696 |
| 24 Aug 2020 | 411.50 | 416.30 | 399.45 | 416.30 | 416.30 | 1,883,463 |
| 21 Aug 2020 | 401.00 | 406.50 | 398.00 | 406.20 | 406.20 | 2,497,712 |
| 20 Aug 2020 | 401.60 | 407.00 | 399.80 | 402.80 | 402.80 | 2,192,667 |
| 19 Aug 2020 | 402.60 | 409.40 | 399.90 | 407.80 | 407.80 | 1,757,041 |
| 18 Aug 2020 | 403.80 | 412.70 | 401.50 | 403.00 | 403.00 | 2,191,263 |
| 17 Aug 2020 | 403.70 | 413.70 | 399.30 | 408.70 | 408.70 | 2,397,590 |
| 14 Aug 2020 | 424.10 | 424.10 | 404.00 | 412.10 | 412.10 | 2,773,994 |
| 13 Aug 2020 | 425.20 | 429.00 | 421.50 | 422.20 | 422.20 | 3,749,583 |
| 12 Aug 2020 | 424.50 | 434.10 | 415.80 | 429.50 | 429.50 | 3,595,625 |
| 11 Aug 2020 | 404.00 | 426.10 | 403.77 | 423.50 | 423.50 | 3,546,280 |
| 10 Aug 2020 | 398.00 | 404.90 | 395.70 | 400.50 | 400.50 | 2,106,647 |
| 07 Aug 2020 | 388.90 | 396.30 | 382.40 | 395.50 | 395.50 | 3,208,653 |
| 06 Aug 2020 | 382.10 | 389.10 | 379.00 | 387.10 | 387.10 | 3,776,844 |
| 05 Aug 2020 | 378.80 | 392.80 | 378.80 | 387.00 | 387.00 | 5,925,308 |
| 04 Aug 2020 | 383.90 | 394.54 | 366.30 | 386.30 | 386.30 | 3,561,992 |
| 03 Aug 2020 | 370.70 | 385.00 | 363.10 | 385.00 | 385.00 | 3,123,267 |
| 31 Jul 2020 | 381.60 | 382.34 | 369.90 | 369.90 | 369.90 | 6,262,772 |
| 30 Jul 2020 | 393.10 | 393.10 | 375.40 | 381.40 | 381.40 | 4,548,716 |
| 29 Jul 2020 | 394.90 | 396.50 | 385.51 | 387.70 | 387.70 | 3,001,181 |
| 28 Jul 2020 | 391.40 | 400.10 | 388.90 | 398.00 | 398.00 | 4,016,861 |
| 27 Jul 2020 | 406.60 | 408.10 | 389.60 | 391.50 | 391.50 | 3,432,969 |
| 24 Jul 2020 | 400.70 | 410.20 | 393.90 | 400.90 | 400.90 | 7,100,347 |
| 23 Jul 2020 | 430.90 | 430.90 | 406.30 | 406.30 | 406.30 | 7,837,005 |
| 22 Jul 2020 | 433.60 | 437.00 | 422.30 | 428.90 | 428.90 | 2,585,531 |
| 21 Jul 2020 | 429.60 | 438.60 | 426.70 | 435.50 | 435.50 | 3,095,609 |
| 20 Jul 2020 | 430.00 | 437.12 | 422.70 | 425.00 | 425.00 | 3,422,314 |
| 17 Jul 2020 | 431.80 | 438.80 | 425.80 | 436.00 | 436.00 | 4,687,675 |
| 16 Jul 2020 | 429.60 | 443.41 | 429.00 | 435.00 | 435.00 | 4,472,800 |
| 15 Jul 2020 | 423.70 | 433.90 | 412.30 | 433.90 | 433.90 | 6,540,132 |
| 14 Jul 2020 | 430.00 | 436.30 | 419.00 | 422.40 | 422.40 | 4,680,244 |
| 13 Jul 2020 | 444.30 | 448.80 | 433.10 | 437.00 | 437.00 | 2,941,947 |
| 10 Jul 2020 | 427.70 | 441.90 | 425.50 | 440.30 | 440.30 | 3,348,993 |
| 09 Jul 2020 | 453.80 | 453.80 | 431.60 | 432.80 | 432.80 | 4,571,643 |
| 08 Jul 2020 | 448.20 | 455.70 | 445.03 | 446.80 | 446.80 | 3,322,384 |
| 07 Jul 2020 | 468.40 | 471.90 | 449.60 | 452.70 | 452.70 | 3,285,363 |
| 06 Jul 2020 | 464.50 | 476.90 | 462.60 | 472.00 | 472.00 | 3,116,822 |
| 03 Jul 2020 | 467.60 | 469.30 | 456.60 | 457.90 | 457.90 | 1,329,109 |
| 02 Jul 2020 | 469.40 | 479.40 | 463.30 | 467.60 | 467.60 | 2,842,537 |
| 01 Jul 2020 | 470.00 | 472.70 | 446.30 | 462.00 | 462.00 | 3,720,319 |
| 30 Jun 2020 | 472.60 | 473.90 | 463.70 | 470.40 | 470.40 | 4,633,356 |
| 29 Jun 2020 | 468.40 | 476.70 | 456.00 | 464.50 | 464.50 | 5,160,576 |
| 26 Jun 2020 | 475.00 | 483.30 | 466.70 | 467.10 | 467.10 | 3,485,992 |
| 25 Jun 2020 | 458.20 | 470.40 | 451.80 | 470.00 | 470.00 | 4,063,778 |
| 24 Jun 2020 | 477.20 | 479.50 | 460.70 | 463.70 | 463.70 | 3,842,949 |
| 23 Jun 2020 | 498.40 | 503.00 | 476.00 | 478.30 | 478.30 | 3,601,209 |
| 22 Jun 2020 | 488.10 | 496.30 | 480.30 | 484.50 | 484.50 | 11,565,124 |
| 19 Jun 2020 | 489.50 | 505.60 | 483.30 | 495.30 | 495.30 | 9,260,072 |
| 18 Jun 2020 | 485.00 | 495.00 | 477.90 | 485.90 | 485.90 | 3,671,835 |
| 18 Jun 2020 | 15.95 Dividend | |||||
| 17 Jun 2020 | 494.50 | 501.20 | 482.20 | 490.20 | 474.25 | 4,587,939 |
| 16 Jun 2020 | 480.50 | 502.20 | 470.18 | 494.70 | 478.60 | 5,306,947 |
| 15 Jun 2020 | 446.94 | 465.40 | 439.40 | 462.80 | 447.74 | 11,058,127 |
| 12 Jun 2020 | 433.70 | 481.50 | 427.20 | 460.60 | 445.61 | 5,213,985 |
| 11 Jun 2020 | 467.00 | 467.98 | 434.20 | 434.20 | 420.07 | 7,506,490 |
| 10 Jun 2020 | 491.10 | 502.40 | 472.20 | 476.20 | 460.71 | 6,715,573 |
| 09 Jun 2020 | 520.60 | 522.20 | 487.00 | 487.30 | 471.44 | 5,869,796 |
| 08 Jun 2020 | 515.60 | 526.20 | 510.65 | 520.00 | 503.08 | 3,779,055 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
