Informa Plc INF
LSE · United Kingdom · Technology Services
GBp 876.40+8.40 (+0.97%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 877.60 | +1.11% | GBp 859.40 | GBp 878.40 | GBp 848.00 | 560.30K |
| 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 |