Informa plc (LON:INF)
London
· Delayed Price · Currency is GBP · Price in GBX 798.60
-5.00 (-0.62%)
At close: Apr 28, 2026
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 805.80 | 806.80 | 797.00 | 798.60 | 798.60 | -0.62% | 1,349,174 |
| Apr 27, 2026 | 797.00 | 803.60 | 794.80 | 803.60 | 803.60 | 0.45% | 2,936,209 |
| Apr 24, 2026 | 790.20 | 802.40 | 789.60 | 800.00 | 800.00 | 0.50% | 1,541,604 |
| Apr 23, 2026 | 801.80 | 808.40 | 792.40 | 796.00 | 796.00 | -1.22% | 4,493,698 |
| Apr 22, 2026 | 818.20 | 818.80 | 805.80 | 805.80 | 805.80 | -1.64% | 6,348,891 |
| Apr 21, 2026 | 829.40 | 834.20 | 819.20 | 819.20 | 819.20 | -1.37% | 3,004,881 |
| Apr 20, 2026 | 841.20 | 842.60 | 827.20 | 830.60 | 830.60 | -2.24% | 2,440,014 |
| Apr 17, 2026 | 827.40 | 858.00 | 823.00 | 849.60 | 849.60 | 3.76% | 3,020,138 |
| Apr 16, 2026 | 814.40 | 827.20 | 810.80 | 818.80 | 818.80 | 0.27% | 2,539,345 |
| Apr 15, 2026 | 808.00 | 819.40 | 802.80 | 816.60 | 816.60 | 1.39% | 2,579,107 |
| Apr 14, 2026 | 785.20 | 805.40 | 785.20 | 805.40 | 805.40 | 2.65% | 2,359,608 |
| Apr 13, 2026 | 781.40 | 784.60 | 771.80 | 784.60 | 784.60 | -0.41% | 3,464,074 |
| Apr 10, 2026 | 772.40 | 793.00 | 772.20 | 787.80 | 787.80 | 1.73% | 3,983,304 |
| Apr 9, 2026 | 801.80 | 803.80 | 771.60 | 774.40 | 774.40 | -3.80% | 2,799,892 |
| Apr 8, 2026 | 818.60 | 820.20 | 803.00 | 805.00 | 805.00 | 4.63% | 4,195,220 |
| Apr 7, 2026 | 786.00 | 796.60 | 769.40 | 769.40 | 769.40 | -2.04% | 7,616,252 |
| Apr 2, 2026 | 763.00 | 785.40 | 759.20 | 785.40 | 785.40 | 1.55% | 9,950,472 |
| Apr 1, 2026 | 762.20 | 775.40 | 760.80 | 773.40 | 773.40 | 3.48% | 5,726,203 |
| Mar 31, 2026 | 746.40 | 752.00 | 740.60 | 747.40 | 747.40 | 0.21% | 5,609,996 |
| Mar 30, 2026 | 743.60 | 750.40 | 734.80 | 745.80 | 745.80 | -0.08% | 15,870,190 |
| Mar 27, 2026 | 763.60 | 766.16 | 741.00 | 746.40 | 746.40 | -2.33% | 8,942,137 |
| Mar 26, 2026 | 763.80 | 768.60 | 760.20 | 764.20 | 764.20 | -0.42% | 6,991,333 |
| Mar 25, 2026 | 768.40 | 783.20 | 761.80 | 767.40 | 767.40 | 0.81% | 2,156,729 |
| Mar 24, 2026 | 756.20 | 761.40 | 749.00 | 761.20 | 761.20 | 1.17% | 12,243,310 |
| Mar 23, 2026 | 726.40 | 761.60 | 719.00 | 752.40 | 752.40 | 1.70% | 4,737,612 |
| Mar 20, 2026 | 748.20 | 751.00 | 736.40 | 739.80 | 739.80 | -0.30% | 9,828,093 |
| Mar 19, 2026 | 751.80 | 761.40 | 737.40 | 742.00 | 742.00 | -2.75% | 3,185,972 |
| Mar 18, 2026 | 762.60 | 773.40 | 758.20 | 763.00 | 763.00 | 0.50% | 3,772,783 |
| Mar 17, 2026 | 758.60 | 766.40 | 755.80 | 759.20 | 759.20 | -0.21% | 9,067,630 |
| Mar 16, 2026 | 760.40 | 762.20 | 753.40 | 760.80 | 760.80 | 0.26% | 6,622,053 |
| Mar 13, 2026 | 760.60 | 771.80 | 746.00 | 758.80 | 758.80 | -1.25% | 3,153,289 |
| Mar 12, 2026 | 779.20 | 788.00 | 758.80 | 768.40 | 768.40 | -1.36% | 9,068,078 |
| Mar 11, 2026 | 779.00 | 785.80 | 770.60 | 779.00 | 779.00 | -0.79% | 3,903,757 |
| Mar 10, 2026 | 794.40 | 797.00 | 779.80 | 785.20 | 785.20 | 1.24% | 5,698,092 |
| Mar 9, 2026 | 773.80 | 784.20 | 755.43 | 775.60 | 775.60 | -2.64% | 7,200,390 |
| 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% | 7,579,338 |
| Mar 4, 2026 | 785.00 | 812.60 | 778.00 | 811.60 | 811.60 | 4.18% | 4,283,895 |
| 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% | 6,540,183 |
| 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% | 2,125,965 |
| 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% | 7,355,828 |
| 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% | 3,764,654 |
| Feb 9, 2026 | 846.40 | 848.40 | 837.20 | 843.20 | 843.20 | 0.69% | 2,728,036 |
| 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% | 10,865,150 |
| Feb 2, 2026 | 879.00 | 885.00 | 872.80 | 885.00 | 885.00 | 0.57% | 1,461,722 |
| 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% | 2,147,435 |
| 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% | 2,379,490 |
| Jan 21, 2026 | 909.40 | 934.60 | 905.80 | 928.00 | 928.00 | 1.73% | 4,794,291 |
| Jan 20, 2026 | 881.60 | 912.60 | 874.80 | 912.20 | 912.20 | 4.56% | 6,855,068 |
| 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% | 2,074,249 |
| Jan 12, 2026 | 900.20 | 904.20 | 886.20 | 886.80 | 886.80 | -1.58% | 1,108,609 |
| 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% | 1,585,591 |
| Jan 6, 2026 | 878.40 | 902.80 | 878.40 | 897.00 | 897.00 | 1.40% | 1,886,107 |
| 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% | 3,117,813 |
| 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 | 884.40 | 878.80 | 880.40 | 880.40 | 0.07% | 1,527,015 |
| Dec 23, 2025 | 885.40 | 886.20 | 874.80 | 879.80 | 879.80 | -0.61% | 2,357,671 |
| Dec 22, 2025 | 877.60 | 885.20 | 877.60 | 885.20 | 885.20 | 0.66% | 1,160,711 |
| 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 | 896.20 | 862.40 | 864.00 | 864.00 | -3.03% | 5,180,863 |
| 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% | 2,224,460 |
| 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% | 4,208,230 |