Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	824.20	848.65	824.20	836.40	787.63	2,757,075
2024-06-07	843.20	844.60	832.00	832.80	784.24	4,081,097
2024-06-06	839.40	843.60	839.20	843.00	793.85	7,183,982
2024-06-05	852.60	854.80	849.20	851.40	790.27	10,793,100
2024-06-04	846.80	853.20	845.40	848.60	787.67	6,924,645
2024-06-03	856.40	859.00	845.20	847.80	786.93	1,992,333
2024-05-31	841.60	852.80	841.00	847.80	786.93	11,948,050
2024-05-30	821.20	842.40	821.20	841.00	780.62	2,399,042
2024-05-29	832.60	834.60	825.00	827.00	767.62	2,188,709
2024-05-28	846.00	850.00	832.40	834.40	774.49	4,014,649
2024-05-24	828.20	844.60	822.40	844.60	783.96	1,806,530
2024-05-23	839.20	844.00	834.70	839.00	778.76	2,205,198
2024-05-22	836.80	840.60	833.80	837.20	777.09	10,448,210
2024-05-21	848.60	850.20	840.20	842.80	782.29	2,137,243
2024-05-20	848.60	852.80	846.40	852.00	790.83	1,854,289
2024-05-17	846.00	850.60	843.80	846.60	785.81	4,050,397
2024-05-16	843.20	865.20	843.00	847.60	786.74	1,940,580
2024-05-15	851.20	856.40	837.60	843.80	783.21	1,803,425
2024-05-14	848.40	852.20	845.80	850.00	788.97	1,694,867
2024-05-13	848.80	851.80	847.40	848.20	787.30	1,788,940
2024-05-10	852.20	855.40	849.60	850.20	789.16	2,229,865
2024-05-09	854.80	857.80	852.20	852.20	791.01	8,872,708
2024-05-08	857.60	862.00	849.60	850.40	789.34	3,728,849
2024-05-07	829.00	841.41	818.60	831.40	771.71	3,839,040
2024-05-03	808.80	817.80	806.40	815.80	757.23	5,004,768
2024-05-02	798.60	804.40	797.20	804.40	746.64	6,047,648
2024-05-01	800.80	803.60	795.80	800.40	742.93	4,970,062
2024-04-30	799.60	804.00	793.20	795.80	738.66	4,014,517
2024-04-29	803.60	803.60	795.00	798.20	740.89	1,878,140
2024-04-26	800.20	804.60	795.40	800.80	743.30	1,780,904
2024-04-25	803.00	804.40	785.00	794.40	737.36	11,591,320
2024-04-24	806.60	812.60	804.60	805.40	747.57	17,752,730
2024-04-23	802.40	809.00	800.80	806.00	748.13	5,399,560
2024-04-22	790.80	800.80	790.40	797.00	739.78	2,058,172
2024-04-19	780.80	787.00	772.80	783.60	727.34	3,015,847
2024-04-18	791.20	791.20	781.80	787.20	730.68	2,691,760
2024-04-17	785.20	791.60	782.80	786.60	730.12	3,048,818
2024-04-16	794.00	796.60	783.40	788.80	732.16	2,809,432
2024-04-15	805.80	816.60	802.40	807.60	749.61	2,585,250
2024-04-12	821.60	822.20	806.20	807.00	749.06	3,347,499
2024-04-11	822.20	823.80	809.92	814.60	756.11	2,482,769
2024-04-10	825.80	825.80	816.60	823.80	764.65	4,518,046
2024-04-09	809.20	819.40	808.20	819.40	760.57	5,067,559
2024-04-08	809.60	813.80	806.80	811.60	753.33	1,973,697
2024-04-05	812.40	814.80	804.40	811.60	753.33	7,602,864
2024-04-04	823.80	825.40	819.60	822.60	763.54	2,135,788
2024-04-03	818.20	824.20	818.20	822.60	763.54	10,074,780
2024-04-02	832.00	834.20	819.60	821.40	762.42	4,552,812
2024-03-28	839.40	840.40	831.20	831.20	771.52	5,674,610
2024-03-27	836.80	842.00	834.20	837.40	777.27	1,868,174
2024-03-26	833.00	840.20	832.80	836.60	776.53	3,767,923
2024-03-25	833.80	837.00	830.60	836.20	776.16	9,166,578
2024-03-22	830.40	838.40	829.60	835.60	775.60	2,256,554
2024-03-21	828.60	830.40	822.40	829.80	770.22	3,068,982
2024-03-20	823.40	826.60	820.00	820.00	761.12	3,246,739
2024-03-19	818.20	823.00	816.40	823.00	763.91	3,730,640
2024-03-18	821.40	824.00	818.20	822.60	763.54	4,591,696
2024-03-15	821.40	825.00	817.00	821.20	762.24	8,788,322
2024-03-14	809.00	825.40	808.00	825.40	766.14	9,819,744
2024-03-13	809.40	809.40	801.20	805.60	747.76	13,369,370

← NewerPage 11 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.