UK markets open in 3 hours 1 minute

Informa plc (INF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
822.60+1.40 (+0.17%)
At close: 05:27PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024821.40824.00818.20822.60822.604,591,695
15 Mar 2024821.40825.00817.00821.20821.208,788,322
14 Mar 2024809.00825.40808.00825.40825.409,819,744
13 Mar 2024809.40809.40801.20805.60805.6013,369,375
12 Mar 2024807.20809.40801.60809.40809.407,167,569
11 Mar 2024808.20809.60788.20801.20801.2014,964,061
08 Mar 2024822.40825.00803.40808.20808.204,274,540
07 Mar 2024800.00811.00800.00805.60805.6016,563,455
06 Mar 2024808.00808.00798.40798.80798.8011,418,202
05 Mar 2024808.00811.40805.00807.40807.402,999,283
04 Mar 2024809.40813.80807.00812.80812.803,419,164
01 Mar 2024815.40818.20809.40813.60813.609,991,114
29 Feb 2024814.80822.60810.20810.20810.2036,341,479
28 Feb 2024812.60816.60809.00812.40812.406,397,144
27 Feb 2024822.40824.60809.00810.20810.203,965,945
26 Feb 2024822.40829.20821.40825.80825.802,623,017
23 Feb 2024825.40828.60820.40824.60824.605,368,962
22 Feb 2024820.60825.20818.80823.60823.603,115,262
21 Feb 2024820.60823.20814.00819.20819.202,669,192
20 Feb 2024818.00822.00816.00821.40821.409,164,605
19 Feb 2024814.80820.20812.60819.60819.601,319,350
16 Feb 2024809.40818.40809.00817.00817.0011,571,041
15 Feb 2024808.00811.00802.60811.00811.003,755,056
14 Feb 2024797.20803.40795.20798.60798.6012,866,244
13 Feb 2024798.20803.00785.60792.20792.204,044,637
12 Feb 2024802.00805.20799.40804.80804.804,602,415
09 Feb 2024789.80802.80789.00799.00799.004,757,018
08 Feb 2024793.40802.80789.00791.20791.204,394,849
07 Feb 2024787.80798.20786.60792.00792.008,308,425
06 Feb 2024790.00793.60782.20788.40788.407,037,860
05 Feb 2024785.60789.80779.40785.60785.603,399,619
02 Feb 2024783.80787.40773.40775.20775.2010,795,693
01 Feb 2024772.20781.80772.20775.40775.4022,817,656
31 Jan 2024781.40786.60777.33777.40777.404,196,008
30 Jan 2024765.40781.80765.40779.20779.203,534,503
29 Jan 2024772.00774.60765.60766.20766.202,168,124
26 Jan 2024766.40778.60764.60771.40771.4013,967,668
25 Jan 2024760.00770.60759.40767.20767.202,221,224
24 Jan 2024760.00764.40754.00762.00762.004,316,126
23 Jan 2024756.80758.40749.00753.00753.004,230,220
22 Jan 2024752.80757.20748.40754.80754.802,993,572
19 Jan 2024741.80750.00741.78745.60745.607,721,855
18 Jan 2024730.20742.40727.80738.40738.404,708,601
17 Jan 2024725.00731.00719.80731.00731.004,073,908
16 Jan 2024744.80746.20733.60734.00734.008,892,739
15 Jan 2024754.20762.40747.80747.80747.804,985,589
12 Jan 2024765.80768.20750.60754.60754.603,682,092
11 Jan 2024789.00791.00752.40765.60765.6010,372,244
10 Jan 2024780.20790.60779.60785.20785.202,444,880
09 Jan 2024777.60779.00771.80779.00779.008,194,043
08 Jan 2024765.40774.80760.80774.80774.801,454,207
05 Jan 2024776.00776.00761.40768.00768.003,402,627
04 Jan 2024766.20775.80766.20775.00775.0023,542,634
03 Jan 2024772.20779.00765.40769.20769.202,474,186
02 Jan 2024782.00785.00769.60773.20773.205,409,812
29 Dec 2023775.00781.20774.20781.20781.20928,975
28 Dec 2023780.00780.00774.40774.60774.601,407,745
27 Dec 2023776.60779.00769.40778.40778.401,314,953
22 Dec 2023771.40775.60770.40773.80773.80800,142
21 Dec 2023779.40780.40767.60771.20771.202,773,002
20 Dec 2023779.20784.60774.80778.80778.801,923,936
19 Dec 2023767.80773.00764.60770.60770.605,302,546
18 Dec 2023762.40772.60759.80767.40767.403,209,810
15 Dec 2023785.20787.00764.80764.80764.807,637,534
14 Dec 2023789.20795.20785.00787.00787.003,596,014
13 Dec 2023793.60798.40780.00780.00780.005,415,629
12 Dec 2023786.20794.20783.40789.60789.605,713,676
11 Dec 2023774.20785.40770.40785.40785.403,376,246
08 Dec 2023767.20779.80765.40774.40774.406,569,510
07 Dec 2023760.60767.40757.40764.00764.004,287,762
06 Dec 2023763.40770.60760.60765.20765.202,280,292
05 Dec 2023754.80759.20746.80759.20759.202,297,417
04 Dec 2023757.00764.60757.00758.00758.002,569,940
01 Dec 2023744.40758.00742.20757.00757.001,461,104
30 Nov 2023737.80743.00731.20743.00743.0011,782,620
29 Nov 2023743.80744.80738.00738.00738.001,741,809
28 Nov 2023742.40742.80735.60741.80741.802,506,652
27 Nov 2023745.20748.00742.80746.40746.401,497,839
24 Nov 2023745.60747.40742.20746.40746.401,582,593
23 Nov 2023750.00750.00744.20745.80745.802,223,292
22 Nov 2023750.00753.20746.40748.00748.001,817,105
21 Nov 2023752.80755.00748.20748.60748.602,537,527
20 Nov 2023748.40753.80745.40751.40751.402,756,642
17 Nov 2023737.60749.00736.60749.00749.003,377,229
16 Nov 2023744.40750.60736.00736.00736.004,444,386
15 Nov 2023743.60749.80736.40744.00744.006,911,448
14 Nov 2023737.80749.20707.22739.40739.4040,771,423
13 Nov 2023717.00717.00697.80702.00702.006,841,290
10 Nov 2023722.20723.60711.80711.80711.802,921,924
09 Nov 2023713.60725.60713.60721.20721.203,428,621
08 Nov 2023716.40723.80712.60718.60718.6010,960,222
07 Nov 2023714.00719.40711.82717.00717.005,792,786
06 Nov 2023718.20721.00713.60715.60715.603,392,915
03 Nov 2023723.60727.40715.60718.60718.602,075,190
02 Nov 2023718.40728.80718.40722.40722.402,719,462
01 Nov 2023715.40718.60707.00713.00713.006,449,188
31 Oct 2023715.20720.00710.40711.60711.603,537,570
30 Oct 2023706.60718.00706.60711.20711.2015,689,415
27 Oct 2023700.60706.20697.20701.80701.801,498,780
26 Oct 2023699.00704.60693.47700.20700.208,850,271
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...