INF.L - Informa plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 2020468.90486.80467.50480.60480.604,138,994
27 May 2020448.10468.70444.60463.40463.405,935,685
26 May 2020447.10461.60442.40442.40442.404,839,073
22 May 2020428.50442.60420.00433.70433.7010,348,093
21 May 2020424.40442.20417.00433.00433.004,932,673
20 May 2020430.50434.50416.30425.10425.104,175,861
19 May 2020439.60455.30426.70434.40434.404,488,789
18 May 2020422.10433.00422.10433.00433.003,563,307
15 May 2020425.70427.80407.50414.00414.003,998,654
14 May 2020400.60425.00399.30420.00420.005,384,126
13 May 2020420.80428.10403.60409.40409.406,699,485
12 May 2020430.50430.50413.60418.00418.007,065,225
11 May 2020462.00468.44426.90430.90430.903,137,277
07 May 2020434.80454.30433.00454.30454.306,647,645
06 May 2020435.50437.10424.70431.10431.1043,152,606
05 May 2020423.80441.70420.00436.20436.209,687,033
04 May 2020450.50450.50415.67416.00416.005,092,834
01 May 2020430.00459.10429.10449.80449.802,558,701
30 Apr 2020487.10493.10436.20439.20439.206,405,438
29 Apr 2020453.50489.10451.20481.80481.807,224,286
28 Apr 2020422.20459.70422.20453.60453.6022,229,322
27 Apr 2020423.50431.10416.10418.10418.103,285,470
24 Apr 2020421.50429.20414.40414.40414.404,504,019
23 Apr 2020435.40437.10418.30427.00427.009,151,321
22 Apr 2020430.40444.50428.30434.60434.606,290,407
21 Apr 2020455.50460.00426.30426.30426.3016,556,771
20 Apr 2020450.00467.90441.80457.20457.2022,356,367
17 Apr 2020442.30462.00400.00449.40449.4018,616,314
16 Apr 2020418.00442.30411.30437.40437.409,740,636
15 Apr 2020423.40433.30412.70416.80416.805,824,692
14 Apr 2020465.10470.80425.90426.20426.208,917,453
09 Apr 2020456.10468.38448.10463.10463.104,093,596
08 Apr 2020423.90450.00411.90450.00450.004,383,765
07 Apr 2020400.10438.82396.80432.20432.206,063,757
06 Apr 2020373.60391.50373.60391.50391.507,741,760
03 Apr 2020373.10386.40359.74363.70363.706,618,473
02 Apr 2020400.40412.10372.00374.90374.904,836,358
01 Apr 2020424.60427.40407.10408.90408.904,808,071
31 Mar 2020427.70484.57424.00442.60442.606,146,659
30 Mar 2020463.10484.57423.00423.00423.004,183,150
27 Mar 2020465.40487.00446.90465.30465.307,076,541
26 Mar 2020443.10480.50431.02480.50480.505,517,097
25 Mar 2020455.00480.40427.90462.00462.006,169,088
24 Mar 2020399.40425.20382.30425.20425.207,365,088
23 Mar 2020355.40396.50326.70388.60388.608,824,710
20 Mar 2020396.10420.90380.80381.30381.3013,529,791
19 Mar 2020378.70391.80350.30376.00376.0010,147,397
18 Mar 2020409.40414.30353.60378.10378.1010,167,136
17 Mar 2020461.20480.60405.10420.90420.9010,853,751
16 Mar 2020477.90486.20437.60454.10454.108,679,855
13 Mar 2020550.60567.60492.90506.80506.8013,968,864
12 Mar 2020547.00548.00505.20516.60516.608,955,701
11 Mar 2020585.00606.60559.20575.40575.4011,310,311
10 Mar 2020560.40602.60558.80600.00600.0012,792,517
09 Mar 2020506.60566.20490.40564.00564.007,899,131
06 Mar 2020601.60607.20576.20596.00596.007,812,224
05 Mar 2020651.40658.40612.60618.60618.603,677,843
04 Mar 2020655.20658.40643.40651.00651.005,098,777
03 Mar 2020669.00684.90650.80655.20655.203,920,215
02 Mar 2020707.00707.00657.60659.60659.607,008,348
28 Feb 2020663.40684.40643.60682.40682.409,140,099
27 Feb 2020708.20711.02685.00690.00690.004,803,992
26 Feb 2020749.60749.60718.20723.00723.003,240,995
25 Feb 2020757.20767.60744.00744.00744.004,156,917
24 Feb 2020757.00759.80743.00755.00755.003,647,274
21 Feb 2020770.20781.20770.20775.80775.801,845,678
20 Feb 2020771.60783.80771.60779.80779.802,365,709
19 Feb 2020779.80780.35771.80778.00778.002,748,292
18 Feb 2020775.00782.40769.20772.80772.802,975,571
17 Feb 2020779.80782.00773.00781.40781.401,882,220
14 Feb 2020762.60778.20760.00778.20778.204,811,583
13 Feb 2020783.00784.40753.60758.20758.205,055,906
12 Feb 2020780.00813.28772.00783.60783.602,813,025
11 Feb 2020795.20797.60783.20783.60783.603,585,682
10 Feb 2020786.00799.00779.80787.60787.601,608,047
07 Feb 2020805.80816.80797.40800.80800.802,117,635
06 Feb 2020819.60826.60815.60818.00818.001,783,521
05 Feb 2020780.00826.20779.40820.00820.003,836,429
04 Feb 2020785.00789.40782.40785.20785.202,013,629
03 Feb 2020768.00783.80768.00779.00779.001,942,992
31 Jan 2020780.60784.80773.40774.80774.803,164,086
30 Jan 2020787.80795.40768.80774.20774.202,391,540
29 Jan 2020802.20803.00793.20794.40794.402,800,155
28 Jan 2020797.00805.40790.20798.80798.803,954,607
27 Jan 2020801.80805.20783.40789.80789.805,353,076
24 Jan 2020821.60831.60820.00820.00820.003,643,093
23 Jan 2020828.40831.00814.80814.80814.802,868,084
22 Jan 2020828.60840.60826.80832.00832.002,335,196
21 Jan 2020845.20846.60824.60827.00827.005,722,955
20 Jan 2020859.40866.45850.60857.40857.403,098,799
17 Jan 2020860.80870.80859.40863.60863.603,226,219
16 Jan 2020858.20859.60848.00859.60859.602,320,596
15 Jan 2020837.40857.20837.40856.80856.803,840,523
14 Jan 2020839.20846.80838.40839.60839.602,959,525
13 Jan 2020832.40843.93830.80843.40843.404,120,085
10 Jan 2020851.00851.00834.20834.20834.201,549,917
09 Jan 2020844.80850.20839.40841.60841.601,731,428
08 Jan 2020851.40851.40841.40843.60843.602,357,637
07 Jan 2020854.20857.60850.40853.40853.401,523,301
06 Jan 2020851.80855.00844.80851.80851.801,244,422
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more