Informa Plc INF
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 869,40+1,40 (+0,16 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 871,20 | +0,37 % | GBp 859,40 | GBp 871,60 | GBp 848,00 | 531,86K |
| 2026-09-30 | GBp 868,00 | -0,66 % | GBp 873,40 | GBp 882,40 | GBp 868,00 | 2,43M |
| 2026-09-29 | GBp 873,80 | -0,18 % | GBp 877,80 | GBp 885,20 | GBp 872,00 | 2,55M |
| 2026-09-28 | GBp 875,40 | -0,11 % | GBp 877,60 | GBp 891,40 | GBp 875,40 | 1,62M |
| 2026-09-25 | GBp 876,40 | +0,57 % | GBp 877,00 | GBp 892,20 | GBp 874,00 | 9,38M |
| 2026-09-24 | GBp 871,40 | -1,98 % | GBp 885,20 | GBp 892,60 | GBp 871,40 | 7,23M |
| 2026-09-23 | GBp 889,00 | -0,98 % | GBp 904,80 | GBp 905,40 | GBp 883,60 | 6,68M |
| 2026-09-22 | GBp 897,80 | +0,16 % | GBp 899,00 | GBp 921,80 | GBp 897,80 | 6,81M |
| 2026-09-21 | GBp 896,40 | +2,49 % | GBp 878,00 | GBp 896,40 | GBp 876,40 | 2,94M |
| 2026-09-18 | GBp 874,60 | -2,06 % | GBp 890,60 | GBp 891,00 | GBp 874,51 | 7,86M |
| 2026-09-17 | GBp 893,00 | +0,72 % | GBp 893,20 | GBp 900,40 | GBp 888,00 | 2,44M |
| 2026-09-16 | GBp 886,60 | -0,74 % | GBp 892,20 | GBp 893,40 | GBp 880,80 | 6,10M |
| 2026-09-15 | GBp 893,20 | -1,13 % | GBp 902,00 | GBp 902,20 | GBp 878,70 | 2,70M |
| 2026-09-14 | GBp 903,40 | +1,57 % | GBp 887,80 | GBp 907,20 | GBp 884,60 | 1,31M |
| 2026-09-11 | GBp 889,40 | +1,72 % | GBp 875,80 | GBp 894,60 | GBp 874,00 | 1,76M |
| 2026-09-10 | GBp 874,40 | -1,35 % | GBp 889,20 | GBp 890,20 | GBp 868,00 | 1,86M |
| 2026-09-09 | GBp 886,40 | -0,98 % | GBp 888,00 | GBp 894,60 | GBp 885,40 | 3,16M |
| 2026-09-08 | GBp 895,20 | -0,78 % | GBp 901,40 | GBp 908,00 | GBp 894,20 | 1,29M |
| 2026-09-07 | GBp 902,20 | -0,99 % | GBp 904,80 | GBp 905,40 | GBp 897,80 | 2,78M |
| 2026-09-04 | GBp 911,20 | -0,18 % | GBp 922,60 | GBp 925,40 | GBp 889,70 | 6,08M |
| 2026-09-03 | GBp 912,80 | +3,89 % | GBp 880,40 | GBp 912,80 | GBp 879,40 | 4,33M |
| 2026-09-02 | GBp 878,60 | -1,10 % | GBp 880,80 | GBp 883,46 | GBp 868,60 | 1,69M |
| 2026-09-01 | GBp 888,40 | -1,44 % | GBp 887,80 | GBp 890,80 | GBp 878,60 | 1,85M |
| 2026-08-28 | GBp 901,40 | +1,14 % | GBp 894,40 | GBp 901,41 | GBp 885,00 | 5,57M |
| 2026-08-27 | GBp 891,20 | -0,27 % | GBp 891,40 | GBp 895,80 | GBp 886,80 | 1,78M |
| 2026-08-26 | GBp 893,60 | -0,56 % | GBp 899,00 | GBp 902,20 | GBp 890,60 | 2,20M |
| 2026-08-25 | GBp 898,60 | -0,16 % | GBp 900,00 | GBp 904,00 | GBp 890,20 | 4,96M |
| 2026-08-24 | GBp 900,00 | -0,09 % | GBp 898,80 | GBp 905,00 | GBp 892,80 | 1,81M |
| 2026-08-21 | GBp 900,80 | +1,15 % | GBp 894,00 | GBp 902,40 | GBp 886,60 | 1,37M |
| 2026-08-20 | GBp 890,60 | -0,47 % | GBp 893,80 | GBp 897,00 | GBp 887,60 | 1,08M |
| 2026-08-19 | GBp 894,80 | +0,04 % | GBp 892,80 | GBp 895,60 | GBp 886,20 | 1,42M |
| 2026-08-18 | GBp 894,40 | -0,95 % | GBp 901,00 | GBp 910,20 | GBp 893,80 | 2,06M |
| 2026-08-17 | GBp 903,00 | -2,46 % | GBp 925,40 | GBp 927,00 | GBp 903,00 | 1,31M |
| 2026-08-14 | GBp 925,80 | +0,46 % | GBp 926,80 | GBp 937,20 | GBp 925,00 | 2,17M |
| 2026-08-13 | GBp 921,60 | +1,21 % | GBp 918,80 | GBp 924,60 | GBp 911,40 | 8,00M |
| 2026-08-12 | GBp 910,60 | +0,98 % | GBp 904,00 | GBp 913,20 | GBp 896,20 | 1,84M |
| 2026-08-11 | GBp 901,80 | +1,30 % | GBp 889,60 | GBp 908,60 | GBp 884,60 | 1,69M |
| 2026-08-10 | GBp 890,20 | -1,57 % | GBp 904,40 | GBp 904,40 | GBp 887,60 | 1,08M |
| 2026-08-07 | GBp 904,40 | -0,09 % | GBp 900,00 | GBp 909,80 | GBp 898,80 | 9,92M |
| 2026-08-06 | GBp 905,20 | -0,70 % | GBp 908,60 | GBp 913,40 | GBp 900,60 | 1,22M |
| 2026-08-05 | GBp 911,60 | +0,44 % | GBp 913,20 | GBp 924,60 | GBp 907,46 | 1,55M |
| 2026-08-04 | GBp 907,60 | +1,25 % | GBp 900,80 | GBp 908,80 | GBp 893,80 | 1,29M |
| 2026-08-03 | GBp 896,40 | +1,20 % | GBp 897,40 | GBp 904,40 | GBp 892,60 | 4,99M |
| 2026-07-31 | GBp 885,80 | -3,06 % | GBp 919,80 | GBp 919,80 | GBp 885,80 | 2,75M |
| 2026-07-30 | GBp 913,80 | +0,97 % | GBp 890,00 | GBp 935,80 | GBp 880,80 | 3,29M |
| 2026-07-29 | GBp 905,00 | -0,11 % | GBp 909,80 | GBp 911,80 | GBp 901,60 | 3,91M |
| 2026-07-28 | GBp 906,00 | +2,12 % | GBp 889,00 | GBp 906,00 | GBp 887,80 | 2,49M |
| 2026-07-27 | GBp 887,20 | +0,70 % | GBp 892,60 | GBp 893,40 | GBp 884,00 | 3,99M |
| 2026-07-24 | GBp 881,00 | +3,07 % | GBp 853,20 | GBp 881,00 | GBp 852,16 | 1,91M |
| 2026-07-23 | GBp 854,80 | -1,34 % | GBp 864,60 | GBp 867,00 | GBp 850,60 | 1,52M |
| 2026-07-22 | GBp 866,40 | -1,23 % | GBp 874,80 | GBp 878,60 | GBp 865,40 | 3,78M |
| 2026-07-21 | GBp 877,20 | -0,25 % | GBp 877,20 | GBp 884,80 | GBp 872,60 | 2,80M |
| 2026-07-20 | GBp 879,40 | -0,59 % | GBp 882,60 | GBp 891,80 | GBp 879,40 | 6,40M |
| 2026-07-17 | GBp 884,60 | -1,62 % | GBp 896,00 | GBp 905,80 | GBp 884,60 | 2,54M |
| 2026-07-16 | GBp 899,20 | +0,31 % | GBp 892,20 | GBp 906,60 | GBp 891,40 | 3,99M |
| 2026-07-15 | GBp 896,40 | +1,56 % | GBp 873,00 | GBp 896,40 | GBp 871,80 | 5,85M |
| 2026-07-14 | GBp 882,60 | -1,14 % | GBp 884,20 | GBp 888,60 | GBp 865,80 | 2,71M |
| 2026-07-13 | GBp 892,80 | -0,07 % | GBp 891,60 | GBp 898,00 | GBp 882,40 | 3,64M |
| 2026-07-10 | GBp 893,40 | +1,06 % | GBp 887,60 | GBp 898,80 | GBp 883,00 | 2,81M |
| 2026-07-09 | GBp 884,00 | +0,09 % | GBp 895,20 | GBp 895,20 | GBp 881,20 | 2,47M |
| 2026-07-08 | GBp 883,20 | -2,56 % | GBp 902,60 | GBp 902,60 | GBp 878,20 | 2,36M |
| 2026-07-07 | GBp 906,40 | -0,02 % | GBp 909,00 | GBp 916,80 | GBp 906,40 | 1,66M |
| 2026-07-06 | GBp 906,60 | -1,09 % | GBp 916,60 | GBp 925,60 | GBp 905,20 | 1,36M |
| 2026-07-03 | GBp 916,60 | +0,15 % | GBp 916,20 | GBp 920,20 | GBp 909,40 | 1,93M |
| 2026-07-02 | GBp 915,20 | -0,02 % | GBp 913,00 | GBp 923,60 | GBp 901,80 | 2,62M |
| 2026-07-01 | GBp 915,40 | +1,24 % | GBp 906,60 | GBp 915,40 | GBp 892,40 | 2,32M |
| 2026-06-30 | GBp 904,20 | -0,20 % | GBp 906,00 | GBp 913,60 | GBp 902,40 | 3,75M |
| 2026-06-29 | GBp 906,00 | +0,91 % | GBp 896,60 | GBp 907,40 | GBp 895,20 | 3,38M |
| 2026-06-26 | GBp 897,80 | +0,56 % | GBp 892,20 | GBp 897,80 | GBp 876,60 | 3,54M |
| 2026-06-25 | GBp 892,80 | +0,81 % | GBp 883,20 | GBp 906,40 | GBp 879,00 | 7,23M |
| 2026-06-24 | GBp 885,60 | +1,68 % | GBp 871,20 | GBp 886,80 | GBp 864,00 | 4,65M |
| 2026-06-23 | GBp 871,00 | -0,41 % | GBp 856,60 | GBp 875,80 | GBp 850,60 | 5,99M |
| 2026-06-22 | GBp 874,60 | -0,05 % | GBp 877,20 | GBp 878,20 | GBp 867,00 | 5,92M |
| 2026-06-19 | GBp 875,00 | +1,32 % | GBp 863,80 | GBp 882,20 | GBp 861,20 | 13,08M |
| 2026-06-18 | GBp 863,60 | +2,76 % | GBp 847,40 | GBp 869,00 | GBp 841,60 | 7,24M |
| 2026-06-17 | GBp 840,40 | -0,50 % | GBp 847,20 | GBp 850,00 | GBp 832,60 | 3,47M |
| 2026-06-16 | GBp 844,60 | +0,05 % | GBp 844,00 | GBp 848,40 | GBp 839,00 | 3,55M |
| 2026-06-15 | GBp 844,20 | +3,43 % | GBp 832,00 | GBp 853,00 | GBp 832,00 | 6,53M |
| 2026-06-12 | GBp 816,20 | +2,82 % | GBp 806,00 | GBp 820,20 | GBp 801,60 | 2,81M |
| 2026-06-11 | GBp 793,80 | -1,68 % | GBp 804,60 | GBp 810,80 | GBp 793,80 | 6,82M |
| 2026-06-10 | GBp 807,40 | -0,22 % | GBp 812,80 | GBp 815,80 | GBp 796,80 | 2,13M |
| 2026-06-09 | GBp 809,20 | -0,25 % | GBp 810,60 | GBp 817,40 | GBp 805,20 | 6,27M |
| 2026-06-08 | GBp 811,20 | -0,25 % | GBp 807,40 | GBp 813,60 | GBp 788,60 | 2,52M |
| 2026-06-05 | GBp 813,20 | -0,88 % | GBp 820,40 | GBp 833,00 | GBp 813,20 | 1,33M |
| 2026-06-04 | GBp 820,40 | +2,12 % | GBp 805,80 | GBp 820,40 | GBp 803,20 | 1,96M |
| 2026-06-03 | GBp 803,40 | -1,35 % | GBp 811,00 | GBp 814,00 | GBp 799,60 | 3,19M |
| 2026-06-02 | GBp 814,40 | 0,00 % | GBp 820,60 | GBp 828,60 | GBp 806,60 | 1,85M |
| 2026-06-01 | GBp 814,40 | +0,39 % | GBp 803,40 | GBp 815,83 | GBp 802,80 | 3,60M |
| 2026-05-29 | GBp 811,20 | +0,52 % | GBp 811,60 | GBp 822,20 | GBp 805,60 | 6,37M |
| 2026-05-28 | GBp 807,00 | -1,18 % | GBp 800,00 | GBp 807,00 | GBp 791,40 | 2,31M |