LSE - Delayed Quote
GBp
Informa plc (INF.L)
825.80
-3.80
(-0.46%)
At close: October 30 at 5:15:18 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
824.00
831.60
818.00
825.80
825.80
6,164,000
Oct 29, 2026
829.40
842.00
822.64
829.60
829.60
3,072,938
Oct 28, 2026
852.40
852.40
826.40
827.20
827.20
3,502,781
Oct 27, 2026
815.00
853.40
811.80
853.40
853.40
4,604,003
Oct 26, 2026
829.20
845.80
824.00
833.60
833.60
2,522,708
Oct 23, 2026
845.60
847.80
824.20
826.40
826.40
5,202,217
Oct 22, 2026
848.40
852.20
839.00
849.40
849.40
2,985,976
Oct 21, 2026
859.60
867.00
850.80
852.60
852.60
15,031,815
Oct 20, 2026
867.00
870.60
845.40
861.40
861.40
3,714,011
Oct 19, 2026
881.60
885.00
866.60
866.60
866.60
3,663,550
Oct 16, 2026
886.60
894.00
874.60
883.60
883.60
2,933,077
Oct 15, 2026
874.00
883.20
863.80
882.40
882.40
4,606,384
Oct 14, 2026
891.00
897.00
870.60
871.80
871.80
3,411,449
Oct 13, 2026
881.40
886.60
870.40
881.40
881.40
2,455,918
Oct 12, 2026
898.00
899.20
860.20
874.00
874.00
5,881,733
Oct 9, 2026
898.20
909.80
893.60
895.60
895.60
17,465,081
Oct 8, 2026
867.00
896.20
860.00
891.00
891.00
7,159,268
Oct 7, 2026
874.00
876.00
857.80
866.60
866.60
6,679,022
Oct 6, 2026
848.00
918.60
842.80
887.20
887.20
7,866,893
Oct 5, 2026
862.20
866.50
854.80
861.80
861.80
1,694,926
Oct 2, 2026
865.00
873.60
849.20
857.60
857.60
1,844,450
Oct 1, 2026
859.40
883.60
848.00
860.40
860.40
1,774,153
Sep 30, 2026
873.40
882.40
868.00
868.00
868.00
2,428,934
Sep 29, 2026
877.80
885.20
872.00
873.80
873.80
2,554,998
Sep 28, 2026
877.60
891.40
875.40
875.40
875.40
1,624,671
Sep 25, 2026
877.00
892.20
874.00
876.40
876.40
9,383,871
Sep 24, 2026
885.20
892.60
871.40
871.40
871.40
7,226,216
Sep 23, 2026
904.80
905.40
883.60
889.00
889.00
6,684,015
Sep 22, 2026
899.00
921.80
897.80
897.80
897.80
6,814,643
Sep 21, 2026
878.00
896.40
876.40
896.40
896.40
2,944,292
Sep 18, 2026
890.60
891.00
874.51
874.60
874.60
7,862,909
Sep 17, 2026
893.20
900.40
888.00
893.00
893.00
2,440,386
Sep 16, 2026
892.20
893.40
880.80
886.60
886.60
6,100,553
Sep 15, 2026
902.00
902.20
878.70
893.20
893.20
2,702,014
Sep 14, 2026
887.80
907.20
884.60
903.40
903.40
1,308,270
Sep 11, 2026
875.80
894.60
874.00
889.40
889.40
1,760,411
Sep 10, 2026
889.20
890.20
868.00
874.40
874.40
1,856,406
Sep 9, 2026
888.00
894.60
885.40
886.40
886.40
3,156,956
Sep 8, 2026
901.40
908.00
894.20
895.20
895.20
1,286,857
Sep 7, 2026
904.80
905.40
897.80
902.20
902.20
2,780,689
Sep 4, 2026
922.60
925.40
889.70
911.20
911.20
6,084,858
Sep 3, 2026
880.40
912.80
879.40
912.80
912.80
4,331,384
Sep 2, 2026
880.80
883.46
868.60
878.60
878.60
1,694,979
Sep 1, 2026
887.80
890.80
878.60
888.40
888.40
1,846,069
Aug 28, 2026
894.40
901.41
885.00
901.40
901.40
5,574,383
Aug 27, 2026
891.40
895.80
886.80
891.20
891.20
1,784,070
Aug 26, 2026
899.00
902.20
890.60
893.60
893.60
2,203,268
Aug 25, 2026
900.00
904.00
890.20
898.60
898.60
4,959,591
Aug 24, 2026
898.80
905.00
892.80
900.00
900.00
1,810,014
Aug 21, 2026
894.00
902.40
886.60
900.80
900.80
1,371,264
Aug 20, 2026
893.80
897.00
887.60
890.60
890.60
1,081,973
Aug 19, 2026
892.80
895.60
886.20
894.80
894.80
1,421,060
Aug 18, 2026
901.00
910.20
893.80
894.40
894.40
2,060,497
Aug 17, 2026
925.40
927.00
903.00
903.00
903.00
1,309,414
Aug 14, 2026
926.80
937.20
925.00
925.80
925.80
2,174,183
Aug 13, 2026
918.80
924.60
911.40
921.60
921.60
7,998,390
Aug 12, 2026
904.00
913.20
896.20
910.60
910.60
1,839,017
Aug 11, 2026
889.60
908.60
884.60
901.80
901.80
1,688,764
Aug 10, 2026
904.40
904.40
887.60
890.20
890.20
1,083,796
Aug 7, 2026
900.00
909.80
898.80
904.40
904.40
9,924,284
Aug 6, 2026
7.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
908.60
913.40
900.60
905.20
905.20
1,217,690
Aug 5, 2026
913.20
924.60
907.46
911.60
911.53
1,549,214
Aug 4, 2026
900.80
908.80
893.80
907.60
907.53
1,290,712
Aug 3, 2026
897.40
904.40
892.60
896.40
896.33
4,988,352
Jul 31, 2026
919.80
919.80
885.80
885.80
885.73
2,754,712
Jul 30, 2026
890.00
935.80
880.80
913.80
913.72
3,291,948
Jul 29, 2026
909.80
911.80
901.60
905.00
904.93
3,912,818
Jul 28, 2026
889.00
906.00
887.80
906.00
905.93
2,489,093
Jul 27, 2026
892.60
893.40
884.00
887.20
887.13
3,993,180
Jul 24, 2026
853.20
881.00
852.16
881.00
880.93
1,911,732
Jul 23, 2026
864.60
867.00
850.60
854.80
854.73
1,523,896
Jul 22, 2026
874.80
878.60
865.40
866.40
866.33
3,777,892
Jul 21, 2026
877.20
884.80
872.60
877.20
877.13
2,803,258
Jul 20, 2026
882.60
891.80
879.40
879.40
879.33
6,396,873
Jul 17, 2026
896.00
905.80
884.60
884.60
884.53
2,538,419
Jul 16, 2026
892.20
906.60
891.40
899.20
899.13
3,991,697
Jul 15, 2026
873.00
896.40
871.80
896.40
896.33
5,847,143
Jul 14, 2026
884.20
888.60
865.80
882.60
882.53
2,714,829
Jul 13, 2026
891.60
898.00
882.40
892.80
892.73
3,635,105
Jul 10, 2026
887.60
898.80
883.00
893.40
893.33
2,814,996
Jul 9, 2026
895.20
895.20
881.20
884.00
883.93
2,466,032
Jul 8, 2026
902.60
902.60
878.20
883.20
883.13
2,364,912
Jul 7, 2026
909.00
916.80
906.40
906.40
906.33
1,662,491
Jul 6, 2026
916.60
925.60
905.20
906.60
906.53
1,364,490
Jul 3, 2026
916.20
920.20
909.40
916.60
916.52
1,931,103
Jul 2, 2026
913.00
923.60
901.80
915.20
915.12
2,623,193
Jul 1, 2026
906.60
915.40
892.40
915.40
915.32
2,319,762
Jun 30, 2026
906.00
913.60
902.40
904.20
904.13
3,754,351
Jun 29, 2026
896.60
907.40
895.20
906.00
905.93
3,381,335
Jun 26, 2026
892.20
897.80
876.60
897.80
897.73
3,544,508
Jun 25, 2026
883.20
906.40
879.00
892.80
892.73
7,229,028
Jun 24, 2026
871.20
886.80
864.00
885.60
885.53
4,647,634
Jun 23, 2026
856.60
875.80
850.60
871.00
870.93
5,987,043
Jun 22, 2026
877.20
878.20
867.00
874.60
874.53
5,916,969
Jun 19, 2026
863.80
882.20
861.20
875.00
874.93
13,078,817
Jun 18, 2026
847.40
869.00
841.60
863.60
863.53
7,244,610
Jun 17, 2026
847.20
850.00
832.60
840.40
840.33
3,473,886
Jun 16, 2026
844.00
848.40
839.00
844.60
844.53
3,554,838
Jun 15, 2026
832.00
853.00
832.00
844.20
844.13
6,534,995
Jun 12, 2026
806.00
820.20
801.60
816.20
816.13
2,807,228
Jun 11, 2026
804.60
810.80
793.80
793.80
793.73
6,815,749
Jun 10, 2026
812.80
815.80
796.80
807.40
807.33
2,130,472
Jun 9, 2026
810.60
817.40
805.20
809.20
809.13
6,271,296
Jun 8, 2026
807.40
813.60
788.60
811.20
811.13
2,521,784
Jun 5, 2026
820.40
833.00
813.20
813.20
813.13
1,329,154
Jun 4, 2026
805.80
820.40
803.20
820.40
820.33
1,955,071
Jun 3, 2026
811.00
814.00
799.60
803.40
803.33
3,191,965
Jun 2, 2026
820.60
828.60
806.60
814.40
814.33
1,846,940
Jun 1, 2026
803.40
815.83
802.80
814.40
814.33
3,595,965
May 29, 2026
811.60
822.20
805.60
811.20
811.13
6,370,931
May 28, 2026
15.000001
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
800.00
807.00
791.40
807.00
806.93
2,311,646
May 27, 2026
814.60
826.40
814.60
816.60
816.38
5,374,360
May 26, 2026
831.20
831.20
814.40
814.40
814.18
1,921,861
May 22, 2026
814.60
819.60
802.20
819.40
819.18
1,930,651
May 21, 2026
815.60
822.60
808.80
808.80
808.59
4,730,809
May 20, 2026
806.20
828.60
799.40
819.60
819.38
2,991,294
May 19, 2026
808.60
817.00
805.40
812.60
812.38
2,097,652
May 18, 2026
785.00
811.60
785.00
804.80
804.59
2,730,310
May 15, 2026
793.00
802.40
781.00
790.60
790.39
2,489,331
May 14, 2026
793.20
803.80
789.80
802.00
801.79
1,764,548
May 13, 2026
795.20
796.80
784.00
790.80
790.59
2,766,151
May 12, 2026
785.80
796.00
774.20
794.40
794.19
14,493,850
May 11, 2026
816.00
818.40
798.20
798.20
797.99
9,335,319
May 8, 2026
811.00
823.60
807.80
814.20
813.98
3,930,715
May 7, 2026
825.80
829.60
814.60
819.80
819.58
6,905,291
May 6, 2026
810.00
841.42
798.20
825.00
824.78
4,587,449
May 5, 2026
801.00
810.20
795.60
801.20
800.99
9,828,414
May 1, 2026
793.60
805.40
792.60
805.40
805.19
1,602,315
Apr 30, 2026
791.80
800.80
788.40
792.60
792.39
3,208,202
Apr 29, 2026
800.40
802.80
790.00
795.20
794.99
2,465,036
Apr 28, 2026
805.80
806.80
797.00
798.60
798.39
1,349,173
Apr 27, 2026
797.00
803.60
794.80
803.60
803.39
2,936,208
Apr 24, 2026
790.20
802.40
789.60
800.00
799.79
1,541,603
Apr 23, 2026
801.80
808.40
792.40
796.00
795.79
4,493,699
Apr 22, 2026
818.20
821.00
805.80
805.80
805.59
6,634,419
Apr 21, 2026
829.40
834.20
819.20
819.20
818.98
3,004,884
Apr 20, 2026
841.20
842.60
827.20
830.60
830.38
2,451,720
Apr 17, 2026
827.40
858.00
823.00
849.60
849.37
3,020,137
Apr 16, 2026
814.40
827.20
810.80
818.80
818.58
2,539,344
Apr 15, 2026
808.00
819.40
802.80
816.60
816.38
2,579,106
Apr 14, 2026
785.20
805.40
785.20
805.40
805.19
2,359,608
Apr 13, 2026
781.40
784.60
771.80
784.60
784.39
3,464,074
Apr 10, 2026
772.40
793.00
772.20
787.80
787.59
3,983,304
Apr 9, 2026
801.80
803.80
771.60
774.40
774.19
2,799,892
Apr 8, 2026
818.60
820.20
803.00
805.00
804.79
4,985,601
Apr 7, 2026
786.00
796.60
769.40
769.40
769.20
7,616,252
Apr 2, 2026
763.00
785.40
759.20
785.40
785.19
9,950,471
Apr 1, 2026
762.20
775.40
760.80
773.40
773.19
5,726,202
Mar 31, 2026
746.40
752.00
740.60
747.40
747.20
5,609,996
Mar 30, 2026
743.60
750.40
734.80
745.80
745.60
15,870,190
Mar 27, 2026
763.60
766.16
741.00
746.40
746.20
8,942,136
Mar 26, 2026
763.80
768.60
760.20
764.20
764.00
6,991,333
Mar 25, 2026
768.40
783.20
761.80
767.40
767.20
2,156,728
Mar 24, 2026
756.20
761.40
749.00
761.20
761.00
12,243,316
Mar 23, 2026
726.40
761.60
719.00
752.40
752.20
4,737,612
Mar 20, 2026
748.20
751.00
736.40
739.80
739.60
9,828,092
Mar 19, 2026
751.80
761.40
737.40
742.00
741.80
3,185,972
Mar 18, 2026
762.60
773.40
758.20
763.00
762.80
3,772,782
Mar 17, 2026
758.60
766.40
755.80
759.20
759.00
9,067,630
Mar 16, 2026
760.40
762.20
753.40
760.80
760.60
6,622,053
Mar 13, 2026
760.60
771.80
746.00
758.80
758.60
3,153,289
Mar 12, 2026
779.20
788.00
758.80
768.40
768.20
9,068,078
Mar 11, 2026
779.00
785.80
770.60
779.00
778.79
3,903,757
Mar 10, 2026
794.40
797.00
779.80
785.20
784.99
5,698,091
Mar 9, 2026
773.80
784.20
755.43
775.60
775.39
7,200,389
Mar 6, 2026
810.40
813.60
786.80
796.60
796.39
2,972,471
Mar 5, 2026
819.20
827.40
805.20
805.40
805.19
7,579,337
Mar 4, 2026
785.00
812.60
778.00
811.60
811.38
4,283,895
Mar 3, 2026
796.40
799.00
770.60
779.00
778.79
8,648,030
Mar 2, 2026
797.20
801.20
784.30
801.20
800.99
6,540,183
Feb 27, 2026
837.80
852.20
831.60
838.20
837.98
16,076,097
Feb 26, 2026
834.60
843.20
826.60
838.80
838.58
3,968,346
Feb 25, 2026
822.80
828.80
810.20
827.40
827.18
3,895,596
Feb 24, 2026
817.60
828.80
813.00
817.60
817.38
3,259,065
Feb 23, 2026
829.60
837.00
815.00
817.40
817.18
2,125,964
Feb 20, 2026
825.40
836.90
823.00
831.80
831.58
2,705,599
Feb 19, 2026
834.20
835.80
817.00
822.40
822.18
2,799,634
Feb 18, 2026
815.40
826.60
814.00
825.20
824.98
3,378,758
Feb 17, 2026
811.80
831.00
811.80
821.00
820.78
4,353,569
Feb 16, 2026
831.60
837.20
812.80
812.80
812.58
7,355,827
Feb 13, 2026
822.60
836.60
822.60
828.40
828.18
6,209,222
Feb 12, 2026
838.00
842.60
825.20
829.40
829.18
3,690,821
Feb 11, 2026
854.80
860.00
832.60
835.00
834.78
2,098,595
Feb 10, 2026
842.40
858.00
842.20
850.60
850.37
3,764,654
Feb 9, 2026
846.40
848.40
837.20
843.20
842.98
2,728,035
Feb 6, 2026
828.20
839.00
824.20
837.40
837.18
4,615,855
Feb 5, 2026
846.80
850.20
831.80
837.20
836.98
5,451,476
Feb 4, 2026
833.40
845.20
815.78
835.80
835.58
6,296,996
Feb 3, 2026
883.60
885.80
818.80
835.60
835.38
10,865,157
Feb 2, 2026
879.00
885.00
872.80
885.00
884.76
1,461,721
Jan 30, 2026
879.80
885.60
876.60
880.00
879.77
2,717,433
Jan 29, 2026
891.00
893.18
876.60
876.60
876.37
3,809,412
Jan 28, 2026
891.00
894.58
876.20
886.40
886.16
8,040,682
Jan 27, 2026
913.80
915.80
892.00
893.20
892.96
2,147,434
Jan 26, 2026
909.20
918.80
902.40
908.00
907.76
1,545,325
Jan 23, 2026
932.80
936.40
913.80
913.80
913.56
3,626,460
Jan 22, 2026
937.80
942.80
929.00
937.60
937.35
2,379,490
Jan 21, 2026
909.40
934.60
905.80
928.00
927.75
4,794,291
Jan 20, 2026
881.60
912.60
874.80
912.20
911.96
6,855,068
Jan 19, 2026
882.00
886.60
870.40
872.40
872.17
1,923,677
Jan 16, 2026
901.80
902.00
887.80
889.40
889.16
2,893,290
Jan 15, 2026
893.20
898.80
882.80
894.20
893.96
11,144,982
Jan 14, 2026
895.00
897.80
882.60
889.60
889.36
1,769,553
Jan 13, 2026
890.00
901.60
888.20
894.00
893.76
2,074,248
Jan 12, 2026
900.20
904.20
886.20
886.80
886.56
1,108,609
Jan 9, 2026
891.20
901.40
890.80
901.00
900.76
2,193,264
Jan 8, 2026
893.80
895.00
884.80
890.40
890.16
10,870,712
Jan 7, 2026
899.40
899.60
883.80
893.20
892.96
1,585,591
Jan 6, 2026
878.40
902.80
878.40
897.00
896.76
1,886,106
Jan 5, 2026
878.00
885.40
871.00
884.60
884.36
1,475,100
Jan 2, 2026
889.60
896.20
873.60
874.00
873.77
3,117,812
Dec 31, 2025
891.60
892.20
883.60
884.00
883.77
522,010
Dec 30, 2025
883.80
891.80
879.60
888.20
887.96
2,778,500
Dec 29, 2025
881.00
887.20
879.40
882.20
881.97
1,185,365
Dec 24, 2025
878.80
884.40
878.80
880.40
880.17
1,527,014
Dec 23, 2025
885.40
886.20
874.80
879.80
879.57
2,357,671
Dec 22, 2025
877.60
885.20
877.60
885.20
884.96
1,160,710
Dec 19, 2025
870.00
879.40
865.40
879.40
879.17
8,595,936
Dec 18, 2025
868.80
874.60
861.80
874.60
874.37
10,851,964
Dec 17, 2025
872.20
881.20
868.00
868.20
867.97
3,510,489
Dec 16, 2025
892.60
896.20
862.40
864.00
863.77
5,180,862
Dec 15, 2025
891.00
900.40
886.80
891.00
890.76
1,942,964
Dec 12, 2025
904.00
908.60
889.00
889.00
888.76
3,886,932
Dec 11, 2025
930.00
931.40
898.80
899.00
898.76
3,324,202
Dec 10, 2025
937.60
946.80
921.20
929.60
929.35
3,581,123
Dec 9, 2025
939.80
944.60
934.60
942.60
942.35
1,767,579
Dec 8, 2025
947.20
947.20
935.00
941.40
941.15
2,010,201
Dec 5, 2025
940.20
953.60
939.40
948.60
948.35
2,224,459
Dec 4, 2025
955.40
956.20
940.80
940.80
940.55
8,115,235
Dec 3, 2025
945.00
954.80
941.00
947.00
946.75
4,208,229
Dec 2, 2025
946.20
949.60
937.20
937.20
936.95
2,208,747
Dec 1, 2025
953.80
956.60
941.00
946.20
945.95
3,547,949
Nov 28, 2025
948.60
960.80
946.40
959.80
959.54
2,131,200
Nov 27, 2025
947.40
950.60
940.40
946.80
946.55
944,648
Nov 26, 2025
939.00
948.20
931.80
945.60
945.35
1,587,912
Nov 25, 2025
916.40
937.60
915.40
937.60
937.35
3,187,066
Nov 24, 2025
922.40
925.39
914.00
915.80
915.56
4,989,834
Nov 21, 2025
912.60
927.80
911.20
918.20
917.96
3,076,520
Nov 20, 2025
921.20
935.80
918.20
923.00
922.75
3,674,262
Nov 19, 2025
910.00
914.40
901.00
910.80
910.56
1,974,801
Nov 18, 2025
893.60
916.60
888.40
909.60
909.36
3,381,472
Nov 17, 2025
939.00
939.00
906.60
906.60
906.36
2,353,393
Nov 14, 2025
925.40
935.40
910.80
935.40
935.15
1,963,158
Nov 13, 2025
951.40
959.00
932.20
936.60
936.35
1,744,729
Nov 12, 2025
979.40
980.20
950.00
950.00
949.75
2,608,216
Nov 11, 2025
1,000.00
1,000.00
968.40
977.00
976.74
2,829,994
Nov 10, 2025
975.20
981.60
968.00
968.00
967.74
1,995,391
Nov 7, 2025
982.00
982.20
967.00
968.00
967.74
7,338,693
Nov 6, 2025
993.00
993.20
976.20
977.40
977.14
8,274,022
Nov 5, 2025
977.40
993.40
974.80
993.40
993.14
3,528,220
Nov 4, 2025
962.60
985.80
960.40
982.40
982.14
11,006,216
Nov 3, 2025
971.40
976.40
966.20
970.00
969.74
1,544,517
Oct 31, 2025
978.80
980.60
967.80
967.80
967.54
2,588,023
Oct 30, 2025
970.00
983.60
961.80
978.80
978.54
1,681,706
