Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	838.00	843.40	829.40	834.00	791.63	1,441,838
2024-09-02	832.80	838.20	828.00	838.20	795.61	1,212,317
2024-08-30	833.60	835.40	828.80	834.00	791.63	3,065,650
2024-08-29	830.00	836.00	828.60	834.00	791.63	814,458
2024-08-28	828.40	832.40	823.00	826.20	784.22	1,192,391
2024-08-27	826.40	829.20	820.20	825.00	783.08	3,905,059
2024-08-23	833.20	833.20	817.23	827.80	785.74	2,848,688
2024-08-22	819.80	831.00	819.80	824.60	782.70	932,192
2024-08-21	821.00	824.60	816.80	821.20	779.48	786,479
2024-08-20	822.20	826.40	814.80	821.40	779.67	1,482,570
2024-08-19	817.80	827.60	805.60	825.40	783.46	9,226,165
2024-08-16	824.40	824.40	817.60	821.60	779.86	1,273,355
2024-08-15	811.60	825.96	808.20	823.20	781.37	3,686,487
2024-08-14	807.80	810.40	805.60	810.40	769.22	3,230,583
2024-08-13	808.40	811.00	798.72	804.40	763.53	1,128,852
2024-08-12	804.20	812.53	801.40	807.80	766.76	1,818,171
2024-08-09	799.20	812.46	794.80	799.60	758.97	5,369,733
2024-08-08	803.80	819.00	789.20	800.00	759.35	1,730,205
2024-08-07	806.20	813.60	798.60	810.20	762.96	3,252,633
2024-08-06	821.20	821.20	796.80	798.40	751.85	4,844,636
2024-08-05	814.20	818.20	802.60	816.40	768.80	8,446,446
2024-08-02	844.40	846.20	825.80	833.80	785.18	1,930,381
2024-08-01	871.80	871.80	850.40	857.20	807.22	1,881,614
2024-07-31	885.20	886.00	869.20	869.20	818.52	2,125,316
2024-07-30	874.20	876.80	870.60	873.40	822.48	4,660,897
2024-07-29	878.80	880.00	874.40	876.40	825.30	1,125,592
2024-07-26	856.80	876.40	856.40	873.80	822.85	1,468,091
2024-07-25	863.20	865.40	850.60	861.60	811.36	11,209,270
2024-07-24	847.00	883.40	836.80	878.20	827.00	3,786,540
2024-07-23	847.00	853.40	842.60	847.00	797.61	3,032,147
2024-07-22	847.40	850.00	841.75	847.60	798.18	1,669,835
2024-07-19	841.20	845.60	837.00	843.20	794.04	7,463,249
2024-07-18	859.20	863.60	844.00	845.00	795.73	2,318,683
2024-07-17	859.40	862.40	853.00	853.00	803.26	2,293,300
2024-07-16	850.40	857.60	849.40	857.60	807.60	1,795,593
2024-07-15	853.00	858.40	850.00	853.60	803.83	1,656,247
2024-07-12	856.00	858.40	849.80	856.60	806.65	9,577,887
2024-07-11	850.40	854.60	842.60	853.80	804.02	1,521,257
2024-07-10	855.20	856.40	845.80	848.60	799.12	13,094,020
2024-07-09	853.80	867.63	851.00	851.00	801.38	2,676,370
2024-07-08	852.40	864.40	852.40	854.00	804.21	2,224,228
2024-07-05	858.60	862.60	848.00	850.80	801.19	1,948,422
2024-07-04	850.40	856.00	841.40	854.00	804.21	1,828,159
2024-07-03	838.80	846.60	835.40	846.60	797.24	1,854,656
2024-07-02	840.40	843.29	829.00	832.80	784.24	3,510,929
2024-07-01	859.00	860.40	845.20	845.20	795.92	3,201,712
2024-06-28	865.20	870.30	855.80	855.80	805.90	2,568,964
2024-06-27	861.80	866.60	861.20	861.20	810.99	4,410,353
2024-06-26	870.40	873.80	858.60	859.60	809.48	2,746,854
2024-06-25	866.40	870.40	862.40	868.60	817.95	10,004,540
2024-06-24	863.00	880.62	861.20	868.80	818.14	3,554,478
2024-06-21	872.00	874.16	853.80	860.00	809.86	5,721,233
2024-06-20	860.00	862.00	857.00	859.80	809.67	4,683,359
2024-06-19	860.40	861.20	851.80	856.40	806.47	2,143,964
2024-06-18	850.00	863.00	849.00	860.80	810.61	5,581,459
2024-06-17	848.80	848.80	838.40	843.00	793.85	2,393,987
2024-06-14	844.00	852.00	842.20	842.40	793.28	2,365,818
2024-06-13	844.20	849.40	842.00	842.00	792.91	5,254,364
2024-06-12	837.20	850.60	830.60	847.00	797.61	13,386,580
2024-06-11	841.80	843.60	823.80	826.60	778.40	3,195,164

← NewerPage 10 of 22 · 1,267 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.