Informa plc (LON:INF)
London
· Delayed Price · Currency is GBP · Price in GBp 948.60
+7.80 (0.83%)
At close: Dec 5, 2025
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 920.00 | 921.00 | 912.35 | 917.40 | 917.40 | -0.50% | 1,960,212 |
| Oct 13, 2025 | 920.00 | 931.00 | 917.20 | 922.00 | 922.00 | 0.33% | 8,462,109 |
| Oct 10, 2025 | 933.00 | 934.00 | 919.00 | 919.00 | 919.00 | -1.03% | 1,631,986 |
| Oct 9, 2025 | 937.00 | 939.70 | 928.60 | 928.60 | 928.60 | -0.17% | 4,282,289 |
| Oct 8, 2025 | 936.00 | 940.40 | 930.20 | 930.20 | 930.20 | -0.58% | 2,779,407 |
| Oct 7, 2025 | 933.20 | 943.00 | 932.40 | 935.60 | 935.60 | 0.19% | 1,639,131 |
| Oct 6, 2025 | 938.00 | 944.40 | 932.40 | 933.80 | 933.80 | -0.19% | 1,392,947 |
| Oct 3, 2025 | 931.20 | 936.61 | 929.40 | 935.60 | 935.60 | 0.62% | 1,416,649 |
| Oct 2, 2025 | 935.00 | 935.60 | 924.20 | 929.80 | 929.80 | -0.11% | 2,490,902 |
| Oct 1, 2025 | 917.20 | 933.40 | 914.80 | 930.80 | 930.80 | 1.44% | 5,433,270 |
| Sep 30, 2025 | 907.40 | 920.40 | 903.60 | 917.60 | 917.60 | 1.30% | 3,247,361 |
| Sep 29, 2025 | 904.00 | 910.60 | 900.20 | 905.80 | 905.80 | 0.42% | 2,217,460 |
| Sep 26, 2025 | 903.40 | 904.80 | 892.80 | 902.00 | 902.00 | -0.09% | 2,119,781 |
| Sep 25, 2025 | 911.60 | 913.00 | 900.40 | 902.80 | 902.80 | -1.14% | 2,181,781 |
| Sep 24, 2025 | 915.80 | 918.40 | 908.40 | 913.20 | 913.20 | -0.44% | 3,499,890 |
| Sep 23, 2025 | 920.60 | 928.40 | 917.20 | 917.20 | 917.20 | -0.15% | 1,646,384 |
| Sep 22, 2025 | 912.80 | 924.60 | 912.80 | 918.60 | 918.60 | 0.33% | 1,553,391 |
| Sep 19, 2025 | 934.40 | 938.04 | 915.60 | 915.60 | 915.60 | -1.93% | 5,614,305 |
| Sep 18, 2025 | 916.00 | 937.80 | 915.80 | 933.60 | 933.60 | 1.99% | 4,395,469 |
| Sep 17, 2025 | 910.00 | 915.40 | 902.60 | 915.40 | 915.40 | 1.31% | 2,485,323 |
| Sep 16, 2025 | 897.20 | 906.60 | 891.60 | 903.60 | 903.60 | 0.92% | 2,333,202 |
| Sep 15, 2025 | 899.20 | 905.00 | 889.20 | 895.40 | 895.40 | 0.47% | 10,451,880 |
| Sep 12, 2025 | 889.20 | 898.40 | 886.40 | 891.20 | 891.20 | 0.54% | 927,189 |
| Sep 11, 2025 | 885.60 | 889.40 | 882.60 | 886.40 | 886.40 | 0.54% | 1,779,180 |
| Sep 10, 2025 | 898.80 | 902.60 | 881.60 | 881.60 | 881.60 | -1.36% | 1,792,635 |
| Sep 9, 2025 | 911.80 | 911.80 | 891.60 | 893.80 | 893.80 | -1.02% | 1,546,192 |
| Sep 8, 2025 | 895.00 | 904.69 | 891.40 | 903.00 | 903.00 | 1.44% | 1,736,452 |
| Sep 5, 2025 | 883.80 | 894.80 | 879.20 | 890.20 | 890.20 | 0.93% | 2,095,105 |
| Sep 4, 2025 | 866.60 | 882.00 | 865.00 | 882.00 | 882.00 | 1.97% | 2,352,745 |
| Sep 3, 2025 | 867.60 | 868.60 | 860.00 | 865.00 | 865.00 | 0.07% | 1,776,212 |
| Sep 2, 2025 | 876.00 | 879.00 | 863.80 | 864.40 | 864.40 | -1.44% | 1,564,532 |
| Sep 1, 2025 | 870.80 | 879.80 | 870.80 | 877.00 | 877.00 | 0.76% | 1,038,260 |
| Aug 29, 2025 | 876.20 | 877.52 | 867.80 | 870.40 | 870.40 | -0.64% | 1,558,399 |
| Aug 28, 2025 | 884.00 | 887.20 | 869.60 | 876.00 | 876.00 | -0.84% | 1,242,828 |
| Aug 27, 2025 | 883.80 | 886.60 | 878.00 | 883.40 | 883.40 | 0.20% | 2,365,249 |
| Aug 26, 2025 | 878.20 | 885.80 | 875.40 | 881.60 | 881.60 | -1.03% | 6,594,387 |
| Aug 22, 2025 | 884.60 | 895.07 | 884.60 | 890.80 | 890.80 | 0.43% | 1,026,900 |
| Aug 21, 2025 | 890.20 | 893.80 | 885.00 | 887.00 | 887.00 | -0.61% | 1,543,371 |
| Aug 20, 2025 | 883.60 | 894.00 | 881.29 | 892.40 | 892.40 | 0.75% | 3,198,333 |
| Aug 19, 2025 | 882.40 | 888.40 | 879.60 | 885.80 | 885.80 | 0.91% | 1,913,504 |
| Aug 18, 2025 | 882.40 | 882.60 | 875.60 | 877.80 | 877.80 | -0.07% | 3,099,835 |
| Aug 15, 2025 | 886.40 | 886.40 | 878.10 | 878.40 | 878.40 | 0.02% | 2,059,574 |
| Aug 14, 2025 | 876.40 | 878.80 | 873.20 | 878.20 | 878.20 | 0.62% | 2,255,831 |
| Aug 13, 2025 | 868.00 | 872.80 | 864.80 | 872.80 | 872.80 | 1.09% | 1,471,546 |
| Aug 12, 2025 | 869.60 | 872.80 | 860.00 | 863.40 | 863.40 | -0.14% | 1,947,811 |
| Aug 11, 2025 | 872.60 | 874.20 | 862.40 | 864.60 | 864.60 | -0.71% | 1,436,858 |
| Aug 8, 2025 | 868.40 | 872.20 | 863.00 | 870.80 | 870.80 | 0.32% | 10,035,990 |
| Aug 7, 2025 | 864.80 | 869.60 | 860.67 | 868.00 | 868.00 | -0.21% | 1,830,035 |
| Aug 6, 2025 | 878.40 | 882.20 | 869.80 | 869.80 | 862.80 | -0.62% | 9,731,398 |
| Aug 5, 2025 | 877.00 | 890.00 | 870.20 | 875.20 | 868.16 | 0.57% | 2,067,854 |
| Aug 4, 2025 | 865.00 | 872.20 | 863.00 | 870.20 | 863.20 | 0.86% | 2,598,881 |
| Aug 1, 2025 | 861.20 | 869.80 | 858.80 | 862.80 | 855.86 | -0.62% | 6,912,305 |
| Jul 31, 2025 | 867.20 | 876.20 | 864.40 | 868.20 | 861.21 | -0.28% | 4,063,427 |
| Jul 30, 2025 | 856.00 | 870.64 | 854.96 | 870.60 | 863.59 | 1.56% | 2,999,167 |
| Jul 29, 2025 | 853.20 | 868.20 | 849.00 | 857.20 | 850.30 | 1.04% | 2,895,921 |
| Jul 28, 2025 | 871.20 | 871.20 | 846.00 | 848.40 | 841.57 | -1.46% | 1,829,690 |
| Jul 25, 2025 | 880.20 | 882.60 | 859.20 | 861.00 | 854.07 | -2.49% | 3,767,197 |
| Jul 24, 2025 | 874.00 | 888.20 | 870.40 | 883.00 | 875.89 | 1.87% | 2,625,850 |
| Jul 23, 2025 | 881.00 | 881.60 | 854.80 | 866.80 | 859.82 | 4.94% | 4,691,679 |
| Jul 22, 2025 | 822.00 | 831.00 | 819.60 | 826.00 | 819.35 | 0.44% | 1,802,604 |
| Jul 21, 2025 | 836.20 | 838.60 | 815.20 | 822.40 | 815.78 | -1.70% | 2,222,576 |
| Jul 18, 2025 | 850.40 | 855.60 | 836.60 | 836.60 | 829.87 | -1.09% | 3,538,426 |