Informa PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	867.00	870.60	845.40	861.40	861.40	3,489,294
2026-10-19	881.60	884.40	866.60	866.60	866.60	3,607,515
2026-10-16	886.60	894.00	874.60	883.60	883.60	2,696,255
2026-10-15	874.00	883.20	863.80	882.40	882.40	4,606,384
2026-10-14	891.00	897.00	870.60	871.80	871.80	3,411,450
2026-10-13	881.40	886.60	870.40	881.40	881.40	2,455,918
2026-10-12	898.00	899.20	860.20	874.00	874.00	5,881,734
2026-10-09	898.20	909.80	893.60	895.60	895.60	17,465,082
2026-10-08	867.00	896.20	860.00	891.00	891.00	7,161,988
2026-10-07	874.00	876.00	857.80	866.60	866.60	6,686,303
2026-10-06	848.00	918.60	842.80	887.20	887.20	7,866,894
2026-10-05	862.20	866.50	854.80	861.80	861.80	1,694,927
2026-10-02	865.00	873.60	849.20	857.60	857.60	1,858,198
2026-10-01	859.40	883.60	848.00	860.40	860.40	1,776,410
2026-09-30	873.40	882.40	868.00	868.00	868.00	2,431,071
2026-09-29	877.80	885.20	872.00	873.80	873.80	2,554,999
2026-09-28	877.60	891.40	875.40	875.40	875.40	1,624,671
2026-09-25	877.00	892.20	874.00	876.40	876.40	9,383,872
2026-09-24	885.20	892.60	871.40	871.40	871.40	7,226,216
2026-09-23	904.80	905.40	883.60	889.00	889.00	6,684,015
2026-09-22	899.00	921.80	897.80	897.80	897.80	6,814,644
2026-09-21	878.00	896.40	876.40	896.40	896.40	2,944,292
2026-09-18	890.60	891.00	874.51	874.60	874.60	7,862,909
2026-09-17	893.20	900.40	888.00	893.00	893.00	1,976,618
2026-09-16	892.20	893.40	880.80	886.60	886.60	6,100,553
2026-09-15	902.00	902.20	878.70	893.20	893.20	2,702,015
2026-09-14	887.80	907.20	884.60	903.40	903.40	1,308,271
2026-09-11	875.80	894.60	874.00	889.40	889.40	1,760,411
2026-09-10	889.20	890.20	868.00	874.40	874.40	1,856,406
2026-09-09	888.00	894.60	885.40	886.40	886.40	3,156,956
2026-09-08	901.40	908.00	894.20	895.20	895.20	1,286,857
2026-09-07	904.80	905.40	897.80	902.20	902.20	2,780,690
2026-09-04	922.60	925.40	889.70	911.20	911.20	6,084,859
2026-09-03	880.40	912.80	879.40	912.80	912.80	4,331,385
2026-09-02	880.80	883.46	868.60	878.60	878.60	1,602,413
2026-09-01	887.80	890.80	878.60	888.40	888.40	1,846,069
2026-08-28	894.40	901.41	885.00	901.40	901.40	4,129,465
2026-08-27	891.40	895.80	886.80	891.20	891.20	1,784,071
2026-08-26	899.00	902.20	890.60	893.60	893.60	2,203,269
2026-08-25	900.00	904.00	890.20	898.60	898.60	4,959,592
2026-08-24	898.80	905.00	892.80	900.00	900.00	1,810,014
2026-08-21	894.00	902.40	886.60	900.80	900.80	1,371,265
2026-08-20	893.80	897.00	887.60	890.60	890.60	1,081,973
2026-08-19	892.80	895.60	886.20	894.80	894.80	1,430,787
2026-08-18	901.00	910.20	893.80	894.40	894.40	2,060,498
2026-08-17	925.40	927.00	903.00	903.00	903.00	1,309,414
2026-08-14	926.80	937.20	925.00	925.80	925.80	2,174,184
2026-08-13	918.80	924.60	911.40	921.60	921.60	7,998,391
2026-08-12	904.00	913.20	896.20	910.60	910.60	1,839,018
2026-08-11	889.60	908.60	884.60	901.80	901.80	1,688,764
2026-08-10	904.40	904.40	887.60	890.20	890.20	1,083,797
2026-08-07	900.00	909.80	898.80	904.40	904.40	9,924,284
2026-08-06	908.60	913.40	900.60	905.20	905.20	1,217,690
2026-08-05	913.20	924.60	907.46	911.60	904.12	1,549,214
2026-08-04	900.80	908.80	893.80	907.60	900.15	1,290,712
2026-08-03	897.40	904.40	892.60	896.40	889.04	4,988,352
2026-07-31	919.80	919.80	885.80	885.80	878.53	2,754,713
2026-07-30	890.00	935.80	880.80	913.80	906.30	3,291,949
2026-07-29	909.80	911.80	901.60	905.00	897.57	3,912,819
2026-07-28	889.00	906.00	887.80	906.00	898.57	2,489,093

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0748 GBP
2026-05-28	0.1500 GBP
2025-08-07	0.0700 GBP
2025-05-29	0.1360 GBP
2024-08-08	0.0640 GBP
2024-06-06	0.1220 GBP
2023-08-10	0.0580 GBP
2023-06-01	0.0680 GBP
2022-08-11	0.0300 GBP
2020-06-18	0.1595 GBP
2019-08-08	0.0755 GBP
2019-04-25	0.1485 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.