Informa PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 807.20 | 809.40 | 801.60 | 809.40 | 751.28 | 7,167,570 |
| 2024-03-11 | 808.20 | 809.60 | 788.20 | 801.20 | 743.67 | 14,964,060 |
| 2024-03-08 | 822.40 | 825.00 | 803.40 | 808.20 | 750.17 | 4,274,541 |
| 2024-03-07 | 800.00 | 811.00 | 800.00 | 805.60 | 747.76 | 16,563,449 |
| 2024-03-06 | 808.00 | 808.00 | 798.40 | 798.80 | 741.45 | 11,418,200 |
| 2024-03-05 | 808.00 | 811.40 | 805.00 | 807.40 | 749.43 | 2,999,283 |
| 2024-03-04 | 809.40 | 813.80 | 807.00 | 812.80 | 754.44 | 3,419,164 |
| 2024-03-01 | 815.40 | 818.20 | 809.40 | 813.60 | 755.18 | 9,991,114 |
| 2024-02-29 | 814.80 | 822.60 | 810.20 | 810.20 | 752.03 | 36,341,480 |
| 2024-02-28 | 812.60 | 816.60 | 809.00 | 812.40 | 754.07 | 6,397,144 |
| 2024-02-27 | 822.40 | 824.60 | 809.00 | 810.20 | 752.03 | 3,965,945 |
| 2024-02-26 | 822.40 | 829.20 | 821.40 | 825.80 | 766.51 | 2,623,017 |
| 2024-02-23 | 825.40 | 828.60 | 820.40 | 824.60 | 765.39 | 5,368,963 |
| 2024-02-22 | 820.60 | 825.20 | 818.80 | 823.60 | 764.47 | 3,115,263 |
| 2024-02-21 | 820.60 | 823.20 | 814.00 | 819.20 | 760.38 | 2,669,193 |
| 2024-02-20 | 818.00 | 822.00 | 816.00 | 821.40 | 762.42 | 9,164,605 |
| 2024-02-19 | 814.80 | 820.20 | 812.60 | 819.60 | 760.75 | 1,319,351 |
| 2024-02-16 | 809.40 | 818.40 | 809.00 | 817.00 | 758.34 | 11,571,040 |
| 2024-02-15 | 808.00 | 811.00 | 802.60 | 811.00 | 752.77 | 3,755,057 |
| 2024-02-14 | 797.20 | 803.40 | 795.20 | 798.60 | 741.26 | 12,866,240 |
| 2024-02-13 | 798.20 | 803.00 | 785.60 | 792.20 | 735.32 | 4,044,637 |
| 2024-02-12 | 802.00 | 805.20 | 799.40 | 804.80 | 747.02 | 4,602,416 |
| 2024-02-09 | 789.80 | 802.80 | 789.00 | 799.00 | 741.63 | 4,757,018 |
| 2024-02-08 | 793.40 | 802.80 | 789.00 | 791.20 | 734.39 | 4,394,850 |
| 2024-02-07 | 787.80 | 798.20 | 786.60 | 792.00 | 735.13 | 8,308,425 |
| 2024-02-06 | 790.00 | 793.60 | 782.20 | 788.40 | 731.79 | 7,037,860 |
| 2024-02-05 | 785.60 | 789.80 | 779.40 | 785.60 | 729.19 | 3,399,620 |
| 2024-02-02 | 783.80 | 787.40 | 773.40 | 775.20 | 719.54 | 10,795,690 |
| 2024-02-01 | 772.20 | 781.80 | 772.20 | 775.40 | 719.73 | 22,817,650 |
| 2024-01-31 | 781.40 | 786.60 | 777.33 | 777.40 | 721.58 | 4,196,009 |
| 2024-01-30 | 765.40 | 781.80 | 765.40 | 779.20 | 723.25 | 3,534,504 |
| 2024-01-29 | 772.00 | 774.60 | 765.60 | 766.20 | 711.19 | 2,168,124 |
| 2024-01-26 | 766.40 | 778.60 | 764.60 | 771.40 | 716.01 | 13,967,660 |
| 2024-01-25 | 760.00 | 770.60 | 759.40 | 767.20 | 712.11 | 2,221,224 |
| 2024-01-24 | 756.80 | 764.40 | 754.00 | 762.00 | 707.29 | 4,316,126 |
| 2024-01-23 | 756.80 | 758.40 | 749.00 | 753.00 | 698.93 | 4,230,221 |
| 2024-01-22 | 752.80 | 757.20 | 748.40 | 754.80 | 700.61 | 2,993,572 |
| 2024-01-19 | 741.80 | 750.00 | 741.78 | 745.60 | 692.07 | 7,721,856 |
| 2024-01-18 | 730.20 | 742.40 | 727.80 | 738.40 | 685.38 | 4,708,601 |
| 2024-01-17 | 725.00 | 731.00 | 719.80 | 731.00 | 678.51 | 4,073,908 |
| 2024-01-16 | 744.80 | 746.20 | 733.60 | 734.00 | 681.30 | 8,892,740 |
| 2024-01-15 | 755.20 | 762.40 | 747.80 | 747.80 | 694.11 | 4,985,590 |
| 2024-01-12 | 765.80 | 768.20 | 750.60 | 754.60 | 700.42 | 3,682,092 |
| 2024-01-11 | 789.00 | 791.00 | 752.40 | 765.60 | 710.63 | 10,372,240 |
| 2024-01-10 | 780.20 | 790.60 | 779.60 | 785.20 | 728.82 | 2,444,881 |
| 2024-01-09 | 777.60 | 779.00 | 771.80 | 779.00 | 723.07 | 8,194,043 |
| 2024-01-08 | 765.40 | 774.80 | 760.80 | 774.80 | 719.17 | 1,454,207 |
| 2024-01-05 | 776.00 | 776.00 | 761.40 | 768.00 | 712.86 | 3,402,627 |
| 2024-01-04 | 766.20 | 775.80 | 766.20 | 775.00 | 719.35 | 23,542,631 |
| 2024-01-03 | 772.20 | 779.00 | 765.40 | 769.20 | 713.97 | 2,474,186 |
| 2024-01-02 | 782.00 | 785.00 | 769.60 | 773.20 | 717.68 | 5,409,813 |
| 2023-12-29 | 775.00 | 781.20 | 774.20 | 781.20 | 725.11 | 928,975 |
| 2023-12-28 | 780.00 | 780.00 | 774.40 | 774.60 | 718.98 | 1,407,746 |
| 2023-12-27 | 776.60 | 779.00 | 769.40 | 778.40 | 722.51 | 1,314,953 |
| 2023-12-22 | 771.40 | 775.60 | 770.40 | 773.80 | 718.24 | 800,142 |
| 2023-12-21 | 779.40 | 780.40 | 767.60 | 771.20 | 715.83 | 2,773,002 |
| 2023-12-20 | 779.20 | 784.60 | 774.80 | 778.80 | 722.88 | 1,923,937 |
| 2023-12-19 | 767.80 | 773.00 | 764.60 | 770.60 | 715.27 | 5,302,546 |
| 2023-12-18 | 762.40 | 772.60 | 759.80 | 767.40 | 712.30 | 3,209,810 |
| 2023-12-15 | 785.20 | 787.00 | 764.80 | 764.80 | 709.89 | 7,637,534 |
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.