Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	789.20	795.20	785.00	787.00	730.49	3,596,015
2023-12-13	793.60	798.40	780.00	780.00	724.00	5,415,630
2023-12-12	786.20	794.20	783.40	789.60	732.91	5,713,677
2023-12-11	774.20	785.40	770.40	785.40	729.01	3,376,246
2023-12-08	767.20	779.80	765.40	774.40	718.80	6,569,510
2023-12-07	760.60	767.40	757.40	764.00	709.14	4,287,762
2023-12-06	763.40	770.60	760.60	765.20	710.26	2,280,292
2023-12-05	754.80	759.20	746.80	759.20	704.69	2,297,417
2023-12-04	757.00	764.60	757.00	758.00	703.58	2,569,940
2023-12-01	744.40	758.00	742.20	757.00	702.65	1,461,104
2023-11-30	737.80	743.00	731.20	743.00	689.65	11,782,620
2023-11-29	743.80	744.80	738.00	738.00	685.01	1,741,809
2023-11-28	742.40	742.80	735.60	741.80	688.54	2,506,652
2023-11-27	745.20	748.00	742.80	746.40	692.81	1,497,839
2023-11-24	745.60	747.40	742.20	746.40	692.81	1,582,593
2023-11-23	750.00	750.00	744.20	745.80	692.25	2,223,292
2023-11-22	750.00	753.20	746.40	748.00	694.29	1,817,105
2023-11-21	752.80	755.00	748.20	748.60	694.85	2,537,527
2023-11-20	748.40	753.80	745.40	751.40	697.45	2,756,642
2023-11-17	737.60	749.00	736.60	749.00	695.22	3,377,229
2023-11-16	744.40	750.60	736.00	736.00	683.15	4,444,386
2023-11-15	743.60	749.80	736.40	744.00	690.58	6,911,448
2023-11-14	737.80	749.20	707.22	739.40	686.31	40,771,422
2023-11-13	717.00	717.00	697.80	702.00	651.60	6,841,291
2023-11-10	722.20	723.60	711.80	711.80	660.69	2,921,924
2023-11-09	713.60	725.60	713.60	721.20	669.42	3,428,621
2023-11-08	716.40	723.80	712.60	718.60	667.00	10,960,220
2023-11-07	714.00	719.40	711.82	717.00	665.52	5,792,786
2023-11-06	718.20	721.00	713.60	715.60	664.22	3,392,915
2023-11-03	723.60	727.40	715.60	718.60	667.00	2,075,190
2023-11-02	718.40	728.80	718.40	722.40	670.53	2,719,462
2023-11-01	715.40	718.60	707.00	713.00	661.81	6,449,188
2023-10-31	715.20	720.00	710.40	711.60	660.51	3,537,570
2023-10-30	706.60	718.00	706.60	711.20	660.14	15,689,410
2023-10-27	700.60	706.20	697.20	701.80	651.41	1,498,780
2023-10-26	699.00	704.60	693.47	700.20	649.93	8,850,271
2023-10-25	701.40	709.60	701.40	705.60	654.94	4,429,799
2023-10-24	702.00	705.60	694.40	702.40	651.97	6,009,742
2023-10-23	686.00	701.60	684.00	701.60	651.22	3,263,364
2023-10-20	698.20	698.40	685.60	685.80	636.56	2,556,280
2023-10-19	712.80	713.00	701.60	701.60	651.22	3,231,939
2023-10-18	715.80	718.40	711.40	716.40	664.96	2,621,041
2023-10-17	717.40	722.00	715.20	718.60	667.00	2,863,032
2023-10-16	716.20	719.00	709.00	718.60	667.00	5,384,732
2023-10-13	726.80	732.00	709.80	709.80	658.84	3,749,183
2023-10-12	729.80	734.60	726.40	726.40	674.24	2,839,755
2023-10-11	727.80	731.00	725.40	727.60	675.36	1,859,594
2023-10-10	724.60	732.60	715.60	728.20	675.91	2,733,438
2023-10-09	709.00	721.80	709.00	714.80	663.48	3,294,663
2023-10-06	728.40	731.20	722.80	726.00	673.87	5,299,154
2023-10-05	717.20	729.03	717.20	724.00	672.02	2,304,848
2023-10-04	725.00	731.40	715.40	716.40	664.96	7,316,338
2023-10-03	727.00	735.40	725.00	729.20	676.84	6,399,371
2023-10-02	752.20	752.80	725.60	730.20	677.77	15,219,930
2023-09-29	751.00	758.00	750.00	750.40	696.52	5,413,098
2023-09-28	741.20	748.00	735.80	746.00	692.44	3,204,104
2023-09-27	741.00	744.00	734.40	739.40	686.31	4,107,635
2023-09-26	748.60	750.80	740.20	741.40	688.17	3,410,259
2023-09-25	755.40	758.40	749.20	751.00	697.08	6,928,471
2023-09-22	749.80	762.40	748.40	757.20	702.83	6,784,919

← NewerPage 13 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.