Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	744.40	762.60	744.40	754.40	700.23	5,471,873
2023-09-20	752.60	756.40	750.00	750.20	696.34	1,596,859
2023-09-19	748.20	753.60	745.80	753.40	699.31	1,993,032
2023-09-18	758.40	759.80	748.60	749.80	695.96	1,548,078
2023-09-15	764.20	766.40	760.00	760.00	705.43	8,580,400
2023-09-14	742.20	758.60	741.40	758.60	704.13	6,411,908
2023-09-13	740.80	743.00	736.00	742.20	688.91	5,450,712
2023-09-12	751.40	751.40	739.80	739.80	686.68	3,798,715
2023-09-11	746.00	754.00	744.80	747.80	694.11	5,488,765
2023-09-08	734.80	741.00	733.40	741.00	687.80	7,488,268
2023-09-07	728.00	737.00	728.00	732.40	679.81	1,433,951
2023-09-06	727.60	735.40	727.60	730.80	678.33	3,397,329
2023-09-05	731.60	740.00	726.40	737.80	684.83	7,328,319
2023-09-04	740.40	745.40	736.40	737.40	684.45	2,958,636
2023-09-01	728.40	740.80	728.40	736.40	683.53	2,582,780
2023-08-31	739.20	740.60	730.80	730.80	678.33	7,966,293
2023-08-30	730.60	736.60	729.00	736.60	683.71	2,630,369
2023-08-29	727.80	732.40	724.51	730.20	677.77	4,514,937
2023-08-25	714.60	721.60	714.49	717.00	665.52	2,150,364
2023-08-24	722.60	726.00	714.60	715.40	664.03	1,320,976
2023-08-23	710.00	717.60	708.20	715.60	664.22	8,245,162
2023-08-22	713.20	713.40	709.60	709.60	658.65	5,224,822
2023-08-21	704.20	712.60	704.20	709.40	658.46	15,621,140
2023-08-18	701.20	706.20	698.19	706.20	655.49	2,232,392
2023-08-17	715.40	715.40	700.80	704.00	653.45	2,215,708
2023-08-16	725.00	725.80	714.80	716.80	665.33	7,081,559
2023-08-15	734.40	734.51	722.20	726.60	674.43	2,222,352
2023-08-14	735.60	738.00	725.00	735.00	682.23	4,365,300
2023-08-11	745.80	751.60	734.20	736.60	683.71	2,826,779
2023-08-10	751.00	754.40	746.40	750.60	696.71	1,324,197
2023-08-09	754.00	756.20	749.00	751.20	691.88	2,858,698
2023-08-08	746.60	751.80	745.00	748.40	689.30	2,805,519
2023-08-07	750.00	752.80	745.40	749.40	690.22	1,930,790
2023-08-04	750.80	754.40	744.20	752.20	692.80	1,297,454
2023-08-03	746.00	751.40	738.40	749.20	690.04	4,413,201
2023-08-02	742.20	753.20	736.20	751.60	692.25	2,522,094
2023-08-01	756.80	759.00	750.00	755.60	695.93	3,401,366
2023-07-31	758.00	762.60	752.80	758.20	698.33	2,757,270
2023-07-28	776.40	776.40	760.80	762.80	702.56	2,111,005
2023-07-27	762.00	788.40	761.80	776.00	714.72	7,497,749
2023-07-26	741.40	745.60	738.20	745.60	686.72	2,204,771
2023-07-25	744.00	746.37	735.40	740.60	682.12	3,186,571
2023-07-24	744.80	749.00	742.80	746.20	687.27	7,033,574
2023-07-21	747.80	753.20	747.60	749.60	690.41	2,448,550
2023-07-20	744.60	752.40	743.20	748.00	688.93	4,136,987
2023-07-19	748.80	750.20	741.80	743.00	684.33	7,829,511
2023-07-18	737.60	741.60	735.80	739.60	681.20	2,876,217
2023-07-17	731.00	738.60	729.00	736.60	678.43	2,478,598
2023-07-14	736.60	742.20	734.20	734.60	676.59	4,923,900
2023-07-13	732.40	738.80	729.80	737.40	679.17	5,679,264
2023-07-12	717.40	731.20	716.50	731.20	673.46	2,334,580
2023-07-11	708.20	712.00	703.20	712.00	655.78	3,309,277
2023-07-10	703.40	711.20	702.40	709.60	653.57	2,905,872
2023-07-07	707.00	711.80	703.60	705.80	650.07	1,740,324
2023-07-06	721.40	721.40	707.00	707.80	651.91	8,609,913
2023-07-05	725.60	727.60	722.00	726.00	668.67	3,127,611
2023-07-04	727.20	735.20	725.94	728.40	670.88	1,364,686
2023-07-03	725.40	734.60	723.60	728.00	670.51	12,025,950
2023-06-30	718.40	729.40	718.40	726.00	668.67	3,863,069
2023-06-29	723.20	730.20	715.60	717.60	660.93	3,169,522

← NewerPage 14 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.