UK Markets open in 16 mins

Informa plc (INF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
674.80+6.40 (+0.96%)
At close: 07:15AM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 2023671.80674.80669.80674.80674.802,723,091
07 Feb 2023672.80676.40668.40668.40668.404,528,531
06 Feb 2023690.80692.00672.80675.00675.003,408,277
03 Feb 2023686.00695.40680.00693.80693.804,566,830
02 Feb 2023671.20684.80669.60683.00683.002,806,025
01 Feb 2023670.40671.40664.60664.60664.6030,892,744
31 Jan 2023671.00672.60667.60669.20669.203,534,723
30 Jan 2023668.00670.80666.40670.00670.007,899,984
27 Jan 2023671.00673.20667.40670.00670.003,202,447
26 Jan 2023665.60668.20660.60668.20668.205,564,370
25 Jan 2023661.80665.20658.60662.20662.207,094,934
24 Jan 2023656.80660.40651.00659.40659.403,143,562
23 Jan 2023651.20660.20650.60654.80654.802,622,854
20 Jan 2023663.00666.80657.40664.80664.802,276,696
19 Jan 2023681.20682.20658.00660.40660.404,156,641
18 Jan 2023658.00664.80658.00660.00660.002,901,300
17 Jan 2023653.40659.20648.60657.60657.603,759,491
16 Jan 2023653.80658.60652.80653.60653.602,414,319
13 Jan 2023649.80654.40646.00654.40654.404,108,472
12 Jan 2023649.80650.60642.60647.00647.005,894,226
11 Jan 2023644.80650.80641.80645.60645.603,093,481
10 Jan 2023641.80645.80638.20643.40643.4011,364,739
09 Jan 2023638.20644.00634.00642.60642.6012,182,622
06 Jan 2023638.00646.00637.80639.40639.401,874,094
05 Jan 2023635.20640.68629.36637.00637.005,703,916
04 Jan 2023631.00642.40630.80637.00637.002,842,917
03 Jan 2023621.40630.80620.00626.40626.4011,510,744
30 Dec 2022618.60624.60618.00619.60619.601,201,371
29 Dec 2022615.80620.20611.80619.60619.601,066,214
28 Dec 2022620.00623.80615.00616.60616.602,625,038
23 Dec 2022614.40616.40612.40615.20615.201,270,434
22 Dec 2022620.20625.00612.80613.60613.602,864,605
21 Dec 2022605.40618.40605.40618.40618.402,177,446
20 Dec 2022597.00605.80595.10603.20603.204,236,444
19 Dec 2022606.00611.00605.00605.00605.003,218,325
16 Dec 2022617.80618.80600.00607.60607.608,754,787
15 Dec 2022621.00625.80617.00621.00621.003,229,763
14 Dec 2022615.60622.00610.60622.00622.003,715,536
13 Dec 2022624.40626.00615.20615.60615.604,112,997
12 Dec 2022625.80628.00622.00622.00622.003,531,479
09 Dec 2022622.20631.00622.20626.60626.602,041,864
08 Dec 2022618.00624.80617.60619.40619.401,936,340
07 Dec 2022617.80626.40615.80616.60616.602,157,806
06 Dec 2022616.20625.40615.40620.60620.602,853,896
05 Dec 2022620.00623.40617.20618.20618.202,188,875
02 Dec 2022620.00622.60616.40620.60620.602,522,109
01 Dec 2022618.20625.11617.20619.40619.408,274,943
30 Nov 2022614.60626.60614.15614.20614.209,832,981
29 Nov 2022610.20613.60606.60610.40610.402,514,277
28 Nov 2022605.80615.20605.80607.20607.2015,021,567
25 Nov 2022612.00614.60605.80608.80608.803,123,745
24 Nov 2022611.80616.60608.20612.60612.602,125,270
23 Nov 2022609.20614.80605.80612.80612.803,312,617
22 Nov 2022594.40606.80592.80606.40606.403,374,190
21 Nov 2022592.60598.20591.40596.00596.002,236,842
18 Nov 2022592.40593.20588.20591.60591.602,048,155
17 Nov 2022587.20595.20582.60589.80589.802,372,402
16 Nov 2022580.60593.80580.60585.40585.4015,815,539
15 Nov 2022584.40587.00579.40585.40585.403,802,928
14 Nov 2022565.00601.00563.60584.40584.405,272,287
11 Nov 2022555.40580.00552.60552.60552.6012,030,781
10 Nov 2022545.40561.60544.60558.00558.008,617,266
09 Nov 2022569.00569.80547.00550.60550.603,733,440
08 Nov 2022568.60576.20568.00572.00572.003,990,195
07 Nov 2022573.00581.60571.20571.20571.202,703,672
04 Nov 2022568.40583.40566.20577.80577.806,037,202
03 Nov 2022548.60566.80544.60565.00565.004,881,946
02 Nov 2022569.00569.00550.20554.40554.404,258,992
01 Nov 2022560.80570.60560.60565.80565.803,344,871
31 Oct 2022559.60559.60550.40555.60555.6017,334,935
28 Oct 2022552.80557.60546.20555.20555.202,968,780
27 Oct 2022562.00565.20558.40558.40558.402,029,344
26 Oct 2022562.40567.20561.00563.60563.6011,094,342
25 Oct 2022557.60564.00554.20564.00564.002,611,004
24 Oct 2022554.60562.20549.20556.00556.001,883,958
21 Oct 2022551.20553.80543.60549.80549.802,215,423
20 Oct 2022556.20558.60548.20553.80553.803,465,238
19 Oct 2022563.80565.80556.60556.60556.602,376,611
18 Oct 2022569.20574.00561.60562.20562.2018,109,673
17 Oct 2022551.60563.00550.60559.40559.402,415,453
14 Oct 2022557.20559.40549.80551.00551.003,475,153
13 Oct 2022546.20560.60538.80548.60548.608,459,252
12 Oct 2022537.40542.80532.60535.20535.203,360,933
11 Oct 2022550.60550.60539.60540.00540.004,974,832
10 Oct 2022540.80552.00540.80546.80546.802,517,128
07 Oct 2022538.40549.00538.40545.00545.003,061,755
06 Oct 2022533.40544.40532.40542.40542.4011,020,423
05 Oct 2022537.20540.80527.60532.00532.002,213,753
04 Oct 2022518.80538.60518.40537.80537.806,064,358
03 Oct 2022512.20517.20505.80517.20517.203,513,988
30 Sept 2022508.20522.60507.40519.20519.204,226,094
29 Sept 2022519.40519.40500.20506.60506.603,497,610
28 Sept 2022521.00524.60509.60523.60523.603,853,897
27 Sept 2022533.40541.20522.80524.60524.604,874,207
26 Sept 2022529.00533.80521.00531.40531.404,010,393
23 Sept 2022532.40533.00515.00521.60521.605,980,820
22 Sept 2022535.40541.20531.20531.20531.2014,387,152
21 Sept 2022540.00542.60535.60541.80541.808,517,826
20 Sept 2022552.20557.40536.60543.20543.202,878,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...