Informa plc (LON:INF)
London
· Delayed Price · Currency is GBP · Price in GBX 796.60
-8.80 (-1.09%)
At close: Mar 6, 2026
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 810.40 | 813.60 | 786.80 | 796.60 | 796.60 | -1.09% | 2,972,471 |
| Mar 5, 2026 | 819.20 | 827.40 | 805.20 | 805.40 | 805.40 | -0.76% | 7,549,824 |
| Mar 4, 2026 | 785.00 | 812.60 | 778.00 | 811.60 | 811.60 | 4.18% | 4,254,870 |
| Mar 3, 2026 | 796.40 | 799.00 | 770.60 | 779.00 | 779.00 | -2.77% | 8,648,030 |
| Mar 2, 2026 | 797.20 | 801.20 | 744.60 | 801.20 | 801.20 | -4.41% | 6,460,161 |
| Feb 27, 2026 | 837.80 | 852.20 | 831.60 | 838.20 | 838.20 | -0.07% | 16,076,090 |
| Feb 26, 2026 | 834.60 | 843.20 | 826.60 | 838.80 | 838.80 | 1.38% | 3,968,347 |
| Feb 25, 2026 | 822.80 | 828.80 | 810.20 | 827.40 | 827.40 | 1.20% | 3,895,597 |
| Feb 24, 2026 | 817.60 | 828.80 | 813.00 | 817.60 | 817.60 | 0.02% | 3,259,065 |
| Feb 23, 2026 | 829.60 | 837.00 | 815.00 | 817.40 | 817.40 | -1.73% | 2,062,955 |
| Feb 20, 2026 | 825.40 | 836.90 | 823.00 | 831.80 | 831.80 | 1.14% | 2,705,599 |
| Feb 19, 2026 | 834.20 | 835.80 | 817.00 | 822.40 | 822.40 | -0.34% | 2,799,634 |
| Feb 18, 2026 | 815.40 | 826.60 | 814.00 | 825.20 | 825.20 | 0.51% | 3,378,759 |
| Feb 17, 2026 | 811.80 | 831.00 | 811.80 | 821.00 | 821.00 | 1.01% | 4,353,569 |
| Feb 16, 2026 | 831.60 | 837.20 | 812.80 | 812.80 | 812.80 | -1.88% | 3,225,286 |
| Feb 13, 2026 | 822.60 | 836.60 | 822.60 | 828.40 | 828.40 | -0.12% | 6,209,222 |
| Feb 12, 2026 | 838.00 | 842.60 | 825.20 | 829.40 | 829.40 | -0.67% | 3,690,821 |
| Feb 11, 2026 | 854.80 | 860.00 | 832.60 | 835.00 | 835.00 | -1.83% | 2,098,595 |
| Feb 10, 2026 | 842.40 | 858.00 | 842.20 | 850.60 | 850.60 | 0.88% | 3,764,653 |
| Feb 9, 2026 | 846.40 | 848.40 | 837.20 | 843.20 | 843.20 | 0.69% | 2,728,034 |
| Feb 6, 2026 | 828.20 | 839.00 | 824.20 | 837.40 | 837.40 | 0.02% | 4,615,856 |
| Feb 5, 2026 | 846.80 | 850.20 | 831.80 | 837.20 | 837.20 | 0.17% | 5,451,477 |
| Feb 4, 2026 | 833.40 | 845.20 | 815.78 | 835.80 | 835.80 | 0.02% | 6,296,997 |
| Feb 3, 2026 | 883.60 | 885.80 | 818.80 | 835.60 | 835.60 | -5.58% | 10,865,159 |
| Feb 2, 2026 | 879.00 | 885.00 | 872.80 | 885.00 | 885.00 | 0.57% | 1,439,625 |
| Jan 30, 2026 | 879.80 | 885.60 | 876.60 | 880.00 | 880.00 | 0.39% | 2,717,434 |
| Jan 29, 2026 | 891.00 | 893.18 | 876.60 | 876.60 | 876.60 | -1.11% | 3,809,412 |
| Jan 28, 2026 | 891.00 | 894.58 | 876.20 | 886.40 | 886.40 | -0.76% | 8,040,682 |
| Jan 27, 2026 | 913.80 | 915.80 | 892.00 | 893.20 | 893.20 | -1.63% | 1,423,615 |
| Jan 26, 2026 | 909.20 | 918.80 | 902.40 | 908.00 | 908.00 | -0.63% | 1,545,325 |
| Jan 23, 2026 | 932.80 | 936.40 | 913.80 | 913.80 | 913.80 | -2.54% | 3,626,460 |
| Jan 22, 2026 | 937.80 | 942.80 | 929.00 | 937.60 | 937.60 | 1.03% | 2,379,491 |
| Jan 21, 2026 | 909.40 | 934.60 | 905.80 | 928.00 | 928.00 | 1.73% | 4,794,290 |
| Jan 20, 2026 | 881.60 | 912.60 | 877.40 | 912.20 | 912.20 | 4.56% | 5,080,148 |
| Jan 19, 2026 | 882.00 | 886.60 | 870.40 | 872.40 | 872.40 | -1.91% | 1,923,678 |
| Jan 16, 2026 | 901.80 | 902.00 | 887.80 | 889.40 | 889.40 | -0.54% | 2,893,290 |
| Jan 15, 2026 | 893.20 | 898.80 | 882.80 | 894.20 | 894.20 | 0.52% | 11,144,980 |
| Jan 14, 2026 | 895.00 | 897.80 | 882.60 | 889.60 | 889.60 | -0.49% | 1,769,553 |
| Jan 13, 2026 | 890.00 | 901.60 | 888.20 | 894.00 | 894.00 | 0.81% | 1,324,079 |
| Jan 12, 2026 | 900.20 | 904.20 | 886.20 | 886.80 | 886.80 | -1.58% | 1,108,608 |
| Jan 9, 2026 | 891.20 | 901.40 | 890.80 | 901.00 | 901.00 | 1.19% | 2,193,264 |
| Jan 8, 2026 | 893.80 | 895.00 | 884.80 | 890.40 | 890.40 | -0.31% | 10,870,710 |
| Jan 7, 2026 | 899.40 | 899.60 | 883.80 | 893.20 | 893.20 | -0.42% | 1,585,587 |
| Jan 6, 2026 | 878.40 | 902.80 | 878.40 | 897.00 | 897.00 | 1.40% | 1,886,103 |
| Jan 5, 2026 | 878.00 | 885.40 | 871.00 | 884.60 | 884.60 | 1.21% | 1,475,101 |
| Jan 2, 2026 | 889.60 | 896.20 | 873.60 | 874.00 | 874.00 | -1.13% | 2,592,543 |
| Dec 31, 2025 | 891.60 | 892.20 | 883.60 | 884.00 | 884.00 | -0.47% | 522,011 |
| Dec 30, 2025 | 883.80 | 891.80 | 879.60 | 888.20 | 888.20 | 0.68% | 2,778,501 |
| Dec 29, 2025 | 881.00 | 887.20 | 879.40 | 882.20 | 882.20 | 0.20% | 1,185,365 |
| Dec 24, 2025 | 878.80 | 884.20 | 878.80 | 880.40 | 880.40 | 0.07% | 1,527,016 |
| Dec 23, 2025 | 885.40 | 885.60 | 874.80 | 879.80 | 879.80 | -0.61% | 2,357,670 |
| Dec 22, 2025 | 877.60 | 885.20 | 877.60 | 885.20 | 885.20 | 0.66% | 1,160,708 |
| Dec 19, 2025 | 870.00 | 879.40 | 865.40 | 879.40 | 879.40 | 0.55% | 8,595,936 |
| Dec 18, 2025 | 868.80 | 874.60 | 861.80 | 874.60 | 874.60 | 0.74% | 10,851,960 |
| Dec 17, 2025 | 872.20 | 881.20 | 868.00 | 868.20 | 868.20 | 0.49% | 3,510,490 |
| Dec 16, 2025 | 892.60 | 894.20 | 862.60 | 864.00 | 864.00 | -3.03% | 5,180,860 |
| Dec 15, 2025 | 891.00 | 900.40 | 886.80 | 891.00 | 891.00 | 0.22% | 1,942,964 |
| Dec 12, 2025 | 904.00 | 908.60 | 889.00 | 889.00 | 889.00 | -1.11% | 3,886,932 |
| Dec 11, 2025 | 930.00 | 931.40 | 898.80 | 899.00 | 899.00 | -3.29% | 3,324,202 |
| Dec 10, 2025 | 937.60 | 946.80 | 921.20 | 929.60 | 929.60 | -1.38% | 3,581,123 |
| Dec 9, 2025 | 939.80 | 944.60 | 934.60 | 942.60 | 942.60 | 0.13% | 1,767,580 |
| Dec 8, 2025 | 947.20 | 947.20 | 935.00 | 941.40 | 941.40 | -0.76% | 2,010,202 |
| Dec 5, 2025 | 940.20 | 953.60 | 939.40 | 948.60 | 948.60 | 0.83% | 2,224,458 |
| Dec 4, 2025 | 955.40 | 956.20 | 940.80 | 940.80 | 940.80 | -0.65% | 8,115,235 |
| Dec 3, 2025 | 945.00 | 954.80 | 941.00 | 947.00 | 947.00 | 1.05% | 4,208,226 |
| Dec 2, 2025 | 946.20 | 949.60 | 937.20 | 937.20 | 937.20 | -0.95% | 2,208,744 |
| Dec 1, 2025 | 959.80 | 955.40 | 941.00 | 946.20 | 946.20 | -1.42% | 3,547,931 |
| Nov 28, 2025 | 948.60 | 960.80 | 946.40 | 959.80 | 959.80 | 1.37% | 2,131,201 |
| Nov 27, 2025 | 947.40 | 950.60 | 940.40 | 946.80 | 946.80 | 0.13% | 944,648 |
| Nov 26, 2025 | 939.00 | 948.20 | 931.80 | 945.60 | 945.60 | 0.85% | 1,587,912 |
| Nov 25, 2025 | 916.40 | 937.60 | 915.40 | 937.60 | 937.60 | 2.38% | 3,187,066 |
| Nov 24, 2025 | 922.40 | 925.39 | 914.00 | 915.80 | 915.80 | -0.26% | 4,989,834 |
| Nov 21, 2025 | 912.60 | 927.80 | 911.20 | 918.20 | 918.20 | -0.52% | 3,076,520 |
| Nov 20, 2025 | 921.20 | 935.80 | 918.20 | 923.00 | 923.00 | 1.34% | 3,674,263 |
| Nov 19, 2025 | 910.00 | 914.40 | 901.00 | 910.80 | 910.80 | 0.13% | 1,974,802 |
| Nov 18, 2025 | 893.60 | 916.60 | 888.40 | 909.60 | 909.60 | 0.33% | 3,381,473 |
| Nov 17, 2025 | 939.00 | 939.00 | 906.60 | 906.60 | 906.60 | -3.08% | 2,353,393 |
| Nov 14, 2025 | 925.40 | 935.40 | 910.80 | 935.40 | 935.40 | -0.13% | 1,963,159 |
| Nov 13, 2025 | 951.40 | 959.00 | 932.20 | 936.60 | 936.60 | -1.41% | 1,744,729 |
| Nov 12, 2025 | 979.40 | 980.20 | 950.00 | 950.00 | 950.00 | -2.76% | 2,608,216 |
| Nov 11, 2025 | 1,000.00 | 1,000.00 | 968.40 | 977.00 | 977.00 | 0.93% | 2,829,995 |
| Nov 10, 2025 | 975.20 | 981.60 | 968.00 | 968.00 | 968.00 | - | 1,995,391 |
| Nov 7, 2025 | 982.00 | 982.20 | 967.00 | 968.00 | 968.00 | -0.96% | 7,338,694 |
| Nov 6, 2025 | 993.00 | 993.20 | 976.20 | 977.40 | 977.40 | -1.61% | 8,274,022 |
| Nov 5, 2025 | 977.40 | 993.40 | 974.80 | 993.40 | 993.40 | 1.12% | 3,528,220 |
| Nov 4, 2025 | 962.60 | 985.80 | 960.40 | 982.40 | 982.40 | 1.28% | 11,006,210 |
| Nov 3, 2025 | 971.40 | 976.40 | 966.20 | 970.00 | 970.00 | 0.23% | 1,544,517 |
| Oct 31, 2025 | 978.80 | 980.60 | 967.80 | 967.80 | 967.80 | -1.12% | 2,588,023 |
| Oct 30, 2025 | 970.00 | 983.60 | 961.80 | 978.80 | 978.80 | 1.26% | 1,681,707 |
| Oct 29, 2025 | 965.00 | 973.60 | 964.00 | 966.60 | 966.60 | -0.19% | 4,402,179 |
| Oct 28, 2025 | 957.40 | 973.00 | 955.40 | 968.40 | 968.40 | 1.34% | 1,596,689 |
| Oct 27, 2025 | 950.80 | 958.60 | 950.62 | 955.60 | 955.60 | 0.46% | 1,940,168 |
| Oct 24, 2025 | 947.00 | 953.40 | 940.20 | 951.20 | 951.20 | 1.00% | 1,681,203 |
| Oct 23, 2025 | 940.20 | 947.20 | 933.20 | 941.80 | 941.80 | -0.02% | 10,034,510 |
| Oct 22, 2025 | 939.80 | 948.60 | 931.80 | 942.00 | 942.00 | 0.19% | 1,347,851 |
| Oct 21, 2025 | 935.80 | 942.80 | 932.40 | 940.20 | 940.20 | 1.03% | 2,963,368 |
| Oct 20, 2025 | 926.00 | 935.40 | 923.20 | 930.60 | 930.60 | 1.46% | 10,615,520 |
| Oct 17, 2025 | 906.80 | 927.00 | 904.80 | 917.20 | 917.20 | -0.28% | 2,152,324 |
| Oct 16, 2025 | 926.00 | 927.60 | 912.00 | 919.80 | 919.80 | -0.37% | 1,667,409 |
| Oct 15, 2025 | 927.00 | 929.80 | 919.00 | 923.20 | 923.20 | 0.63% | 1,276,009 |