UK Markets open in 16 mins
NIKKEI 225
27,584.35 -22.11 (-0.08%) HANG SENG
21,585.06 +301.54 (+1.42%) CRUDE OIL
78.55 +0.08 (+0.10%) GOLD FUTURES
1,892.70 +2.00 (+0.11%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,759.33 -517.44 (-2.68%)
Informa plc (INF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:15AM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | 671.80 | 674.80 | 669.80 | 674.80 | 674.80 | 2,723,091 |
| 07 Feb 2023 | 672.80 | 676.40 | 668.40 | 668.40 | 668.40 | 4,528,531 |
| 06 Feb 2023 | 690.80 | 692.00 | 672.80 | 675.00 | 675.00 | 3,408,277 |
| 03 Feb 2023 | 686.00 | 695.40 | 680.00 | 693.80 | 693.80 | 4,566,830 |
| 02 Feb 2023 | 671.20 | 684.80 | 669.60 | 683.00 | 683.00 | 2,806,025 |
| 01 Feb 2023 | 670.40 | 671.40 | 664.60 | 664.60 | 664.60 | 30,892,744 |
| 31 Jan 2023 | 671.00 | 672.60 | 667.60 | 669.20 | 669.20 | 3,534,723 |
| 30 Jan 2023 | 668.00 | 670.80 | 666.40 | 670.00 | 670.00 | 7,899,984 |
| 27 Jan 2023 | 671.00 | 673.20 | 667.40 | 670.00 | 670.00 | 3,202,447 |
| 26 Jan 2023 | 665.60 | 668.20 | 660.60 | 668.20 | 668.20 | 5,564,370 |
| 25 Jan 2023 | 661.80 | 665.20 | 658.60 | 662.20 | 662.20 | 7,094,934 |
| 24 Jan 2023 | 656.80 | 660.40 | 651.00 | 659.40 | 659.40 | 3,143,562 |
| 23 Jan 2023 | 651.20 | 660.20 | 650.60 | 654.80 | 654.80 | 2,622,854 |
| 20 Jan 2023 | 663.00 | 666.80 | 657.40 | 664.80 | 664.80 | 2,276,696 |
| 19 Jan 2023 | 681.20 | 682.20 | 658.00 | 660.40 | 660.40 | 4,156,641 |
| 18 Jan 2023 | 658.00 | 664.80 | 658.00 | 660.00 | 660.00 | 2,901,300 |
| 17 Jan 2023 | 653.40 | 659.20 | 648.60 | 657.60 | 657.60 | 3,759,491 |
| 16 Jan 2023 | 653.80 | 658.60 | 652.80 | 653.60 | 653.60 | 2,414,319 |
| 13 Jan 2023 | 649.80 | 654.40 | 646.00 | 654.40 | 654.40 | 4,108,472 |
| 12 Jan 2023 | 649.80 | 650.60 | 642.60 | 647.00 | 647.00 | 5,894,226 |
| 11 Jan 2023 | 644.80 | 650.80 | 641.80 | 645.60 | 645.60 | 3,093,481 |
| 10 Jan 2023 | 641.80 | 645.80 | 638.20 | 643.40 | 643.40 | 11,364,739 |
| 09 Jan 2023 | 638.20 | 644.00 | 634.00 | 642.60 | 642.60 | 12,182,622 |
| 06 Jan 2023 | 638.00 | 646.00 | 637.80 | 639.40 | 639.40 | 1,874,094 |
| 05 Jan 2023 | 635.20 | 640.68 | 629.36 | 637.00 | 637.00 | 5,703,916 |
| 04 Jan 2023 | 631.00 | 642.40 | 630.80 | 637.00 | 637.00 | 2,842,917 |
| 03 Jan 2023 | 621.40 | 630.80 | 620.00 | 626.40 | 626.40 | 11,510,744 |
| 30 Dec 2022 | 618.60 | 624.60 | 618.00 | 619.60 | 619.60 | 1,201,371 |
| 29 Dec 2022 | 615.80 | 620.20 | 611.80 | 619.60 | 619.60 | 1,066,214 |
| 28 Dec 2022 | 620.00 | 623.80 | 615.00 | 616.60 | 616.60 | 2,625,038 |
| 23 Dec 2022 | 614.40 | 616.40 | 612.40 | 615.20 | 615.20 | 1,270,434 |
| 22 Dec 2022 | 620.20 | 625.00 | 612.80 | 613.60 | 613.60 | 2,864,605 |
| 21 Dec 2022 | 605.40 | 618.40 | 605.40 | 618.40 | 618.40 | 2,177,446 |
| 20 Dec 2022 | 597.00 | 605.80 | 595.10 | 603.20 | 603.20 | 4,236,444 |
| 19 Dec 2022 | 606.00 | 611.00 | 605.00 | 605.00 | 605.00 | 3,218,325 |
| 16 Dec 2022 | 617.80 | 618.80 | 600.00 | 607.60 | 607.60 | 8,754,787 |
| 15 Dec 2022 | 621.00 | 625.80 | 617.00 | 621.00 | 621.00 | 3,229,763 |
| 14 Dec 2022 | 615.60 | 622.00 | 610.60 | 622.00 | 622.00 | 3,715,536 |
| 13 Dec 2022 | 624.40 | 626.00 | 615.20 | 615.60 | 615.60 | 4,112,997 |
| 12 Dec 2022 | 625.80 | 628.00 | 622.00 | 622.00 | 622.00 | 3,531,479 |
| 09 Dec 2022 | 622.20 | 631.00 | 622.20 | 626.60 | 626.60 | 2,041,864 |
| 08 Dec 2022 | 618.00 | 624.80 | 617.60 | 619.40 | 619.40 | 1,936,340 |
| 07 Dec 2022 | 617.80 | 626.40 | 615.80 | 616.60 | 616.60 | 2,157,806 |
| 06 Dec 2022 | 616.20 | 625.40 | 615.40 | 620.60 | 620.60 | 2,853,896 |
| 05 Dec 2022 | 620.00 | 623.40 | 617.20 | 618.20 | 618.20 | 2,188,875 |
| 02 Dec 2022 | 620.00 | 622.60 | 616.40 | 620.60 | 620.60 | 2,522,109 |
| 01 Dec 2022 | 618.20 | 625.11 | 617.20 | 619.40 | 619.40 | 8,274,943 |
| 30 Nov 2022 | 614.60 | 626.60 | 614.15 | 614.20 | 614.20 | 9,832,981 |
| 29 Nov 2022 | 610.20 | 613.60 | 606.60 | 610.40 | 610.40 | 2,514,277 |
| 28 Nov 2022 | 605.80 | 615.20 | 605.80 | 607.20 | 607.20 | 15,021,567 |
| 25 Nov 2022 | 612.00 | 614.60 | 605.80 | 608.80 | 608.80 | 3,123,745 |
| 24 Nov 2022 | 611.80 | 616.60 | 608.20 | 612.60 | 612.60 | 2,125,270 |
| 23 Nov 2022 | 609.20 | 614.80 | 605.80 | 612.80 | 612.80 | 3,312,617 |
| 22 Nov 2022 | 594.40 | 606.80 | 592.80 | 606.40 | 606.40 | 3,374,190 |
| 21 Nov 2022 | 592.60 | 598.20 | 591.40 | 596.00 | 596.00 | 2,236,842 |
| 18 Nov 2022 | 592.40 | 593.20 | 588.20 | 591.60 | 591.60 | 2,048,155 |
| 17 Nov 2022 | 587.20 | 595.20 | 582.60 | 589.80 | 589.80 | 2,372,402 |
| 16 Nov 2022 | 580.60 | 593.80 | 580.60 | 585.40 | 585.40 | 15,815,539 |
| 15 Nov 2022 | 584.40 | 587.00 | 579.40 | 585.40 | 585.40 | 3,802,928 |
| 14 Nov 2022 | 565.00 | 601.00 | 563.60 | 584.40 | 584.40 | 5,272,287 |
| 11 Nov 2022 | 555.40 | 580.00 | 552.60 | 552.60 | 552.60 | 12,030,781 |
| 10 Nov 2022 | 545.40 | 561.60 | 544.60 | 558.00 | 558.00 | 8,617,266 |
| 09 Nov 2022 | 569.00 | 569.80 | 547.00 | 550.60 | 550.60 | 3,733,440 |
| 08 Nov 2022 | 568.60 | 576.20 | 568.00 | 572.00 | 572.00 | 3,990,195 |
| 07 Nov 2022 | 573.00 | 581.60 | 571.20 | 571.20 | 571.20 | 2,703,672 |
| 04 Nov 2022 | 568.40 | 583.40 | 566.20 | 577.80 | 577.80 | 6,037,202 |
| 03 Nov 2022 | 548.60 | 566.80 | 544.60 | 565.00 | 565.00 | 4,881,946 |
| 02 Nov 2022 | 569.00 | 569.00 | 550.20 | 554.40 | 554.40 | 4,258,992 |
| 01 Nov 2022 | 560.80 | 570.60 | 560.60 | 565.80 | 565.80 | 3,344,871 |
| 31 Oct 2022 | 559.60 | 559.60 | 550.40 | 555.60 | 555.60 | 17,334,935 |
| 28 Oct 2022 | 552.80 | 557.60 | 546.20 | 555.20 | 555.20 | 2,968,780 |
| 27 Oct 2022 | 562.00 | 565.20 | 558.40 | 558.40 | 558.40 | 2,029,344 |
| 26 Oct 2022 | 562.40 | 567.20 | 561.00 | 563.60 | 563.60 | 11,094,342 |
| 25 Oct 2022 | 557.60 | 564.00 | 554.20 | 564.00 | 564.00 | 2,611,004 |
| 24 Oct 2022 | 554.60 | 562.20 | 549.20 | 556.00 | 556.00 | 1,883,958 |
| 21 Oct 2022 | 551.20 | 553.80 | 543.60 | 549.80 | 549.80 | 2,215,423 |
| 20 Oct 2022 | 556.20 | 558.60 | 548.20 | 553.80 | 553.80 | 3,465,238 |
| 19 Oct 2022 | 563.80 | 565.80 | 556.60 | 556.60 | 556.60 | 2,376,611 |
| 18 Oct 2022 | 569.20 | 574.00 | 561.60 | 562.20 | 562.20 | 18,109,673 |
| 17 Oct 2022 | 551.60 | 563.00 | 550.60 | 559.40 | 559.40 | 2,415,453 |
| 14 Oct 2022 | 557.20 | 559.40 | 549.80 | 551.00 | 551.00 | 3,475,153 |
| 13 Oct 2022 | 546.20 | 560.60 | 538.80 | 548.60 | 548.60 | 8,459,252 |
| 12 Oct 2022 | 537.40 | 542.80 | 532.60 | 535.20 | 535.20 | 3,360,933 |
| 11 Oct 2022 | 550.60 | 550.60 | 539.60 | 540.00 | 540.00 | 4,974,832 |
| 10 Oct 2022 | 540.80 | 552.00 | 540.80 | 546.80 | 546.80 | 2,517,128 |
| 07 Oct 2022 | 538.40 | 549.00 | 538.40 | 545.00 | 545.00 | 3,061,755 |
| 06 Oct 2022 | 533.40 | 544.40 | 532.40 | 542.40 | 542.40 | 11,020,423 |
| 05 Oct 2022 | 537.20 | 540.80 | 527.60 | 532.00 | 532.00 | 2,213,753 |
| 04 Oct 2022 | 518.80 | 538.60 | 518.40 | 537.80 | 537.80 | 6,064,358 |
| 03 Oct 2022 | 512.20 | 517.20 | 505.80 | 517.20 | 517.20 | 3,513,988 |
| 30 Sept 2022 | 508.20 | 522.60 | 507.40 | 519.20 | 519.20 | 4,226,094 |
| 29 Sept 2022 | 519.40 | 519.40 | 500.20 | 506.60 | 506.60 | 3,497,610 |
| 28 Sept 2022 | 521.00 | 524.60 | 509.60 | 523.60 | 523.60 | 3,853,897 |
| 27 Sept 2022 | 533.40 | 541.20 | 522.80 | 524.60 | 524.60 | 4,874,207 |
| 26 Sept 2022 | 529.00 | 533.80 | 521.00 | 531.40 | 531.40 | 4,010,393 |
| 23 Sept 2022 | 532.40 | 533.00 | 515.00 | 521.60 | 521.60 | 5,980,820 |
| 22 Sept 2022 | 535.40 | 541.20 | 531.20 | 531.20 | 531.20 | 14,387,152 |
| 21 Sept 2022 | 540.00 | 542.60 | 535.60 | 541.80 | 541.80 | 8,517,826 |
| 20 Sept 2022 | 552.20 | 557.40 | 536.60 | 543.20 | 543.20 | 2,878,886 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
