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 |