Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	718.40	727.00	714.40	722.40	665.35	3,579,364
2023-06-27	708.80	718.40	707.00	713.20	656.88	3,525,661
2023-06-26	694.80	704.00	686.20	700.40	645.09	6,129,271
2023-06-23	701.20	703.00	692.97	693.00	638.28	2,637,428
2023-06-22	706.80	713.80	703.49	705.60	649.88	2,814,113
2023-06-21	716.80	717.00	710.00	715.00	658.54	2,443,718
2023-06-20	717.00	718.40	705.60	717.40	660.75	5,543,893
2023-06-19	728.00	728.80	719.20	720.00	663.14	3,104,514
2023-06-16	732.80	743.80	731.40	731.40	673.64	11,158,070
2023-06-15	732.00	734.80	721.00	728.40	670.88	5,604,300
2023-06-14	709.40	709.40	700.40	704.40	648.78	2,019,461
2023-06-13	712.00	712.00	699.80	707.00	651.17	4,716,363
2023-06-12	715.60	716.80	707.60	708.60	652.64	1,615,072
2023-06-09	715.60	716.40	704.20	707.20	651.35	1,595,142
2023-06-08	715.80	719.40	711.80	715.00	658.54	7,395,209
2023-06-07	706.60	718.00	706.60	717.20	660.56	4,240,498
2023-06-06	703.20	708.20	701.00	708.20	652.28	4,452,203
2023-06-05	707.60	715.00	698.60	704.20	648.59	2,053,015
2023-06-02	702.40	706.80	697.20	704.80	649.14	3,271,841
2023-06-01	687.80	700.20	687.80	697.80	642.70	2,883,739
2023-05-31	699.00	706.00	693.40	697.00	635.70	12,000,120
2023-05-30	706.80	711.00	702.60	703.80	641.90	12,898,530
2023-05-26	700.80	709.00	695.20	705.60	643.54	3,164,154
2023-05-25	694.40	704.80	689.40	699.80	638.25	4,447,007
2023-05-24	714.60	716.40	682.40	694.40	633.33	4,335,824
2023-05-23	730.00	732.80	726.08	727.20	663.24	2,797,915
2023-05-22	729.60	731.60	727.20	729.00	664.88	6,309,440
2023-05-19	720.40	729.80	720.40	727.80	663.79	2,433,575
2023-05-18	711.80	723.80	711.40	722.60	659.05	4,989,747
2023-05-17	701.80	706.80	700.80	706.80	644.64	2,224,582
2023-05-16	700.60	711.60	698.80	704.60	642.63	4,847,929
2023-05-15	703.00	705.20	694.80	700.80	639.16	7,516,543
2023-05-12	705.20	710.32	698.20	699.60	638.07	1,769,423
2023-05-11	701.00	706.20	694.20	702.40	640.62	7,216,363
2023-05-10	703.00	704.00	694.60	698.40	636.97	6,356,507
2023-05-09	697.40	700.78	694.60	699.20	637.70	2,709,252
2023-05-05	684.20	695.40	683.80	694.80	633.69	2,194,569
2023-05-04	701.80	707.80	679.00	680.60	620.74	8,622,471
2023-05-03	709.00	714.00	709.00	712.40	649.74	4,188,136
2023-05-02	723.00	728.80	707.60	707.60	645.36	7,118,367
2023-04-28	713.80	722.60	712.68	722.60	659.05	8,513,998
2023-04-27	719.60	720.60	711.20	713.40	650.65	5,180,401
2023-04-26	712.60	720.80	712.40	720.80	657.40	3,952,143
2023-04-25	703.00	719.00	703.00	715.20	652.30	2,389,403
2023-04-24	707.80	717.20	707.80	712.80	650.11	2,217,757
2023-04-21	701.20	712.60	701.20	710.20	647.74	3,372,637
2023-04-20	698.80	709.60	698.80	708.60	646.28	3,950,976
2023-04-19	700.80	706.80	700.80	701.00	639.35	1,997,253
2023-04-18	698.20	705.20	698.20	703.80	641.90	1,895,240
2023-04-17	688.20	698.40	687.32	696.80	635.51	6,408,401
2023-04-14	687.60	691.00	685.20	686.40	626.03	9,733,227
2023-04-13	677.20	685.60	677.00	684.00	623.84	4,065,562
2023-04-12	675.20	683.80	675.20	677.00	617.46	5,494,933
2023-04-11	676.20	680.40	673.00	674.80	615.45	7,942,357
2023-04-06	672.00	679.40	665.40	672.80	613.63	2,807,662
2023-04-05	678.60	678.60	666.80	671.00	611.98	4,902,795
2023-04-04	693.40	695.80	679.80	680.60	620.74	6,388,499
2023-04-03	690.80	693.04	686.40	689.80	629.13	17,773,490
2023-03-31	690.00	696.80	689.60	692.60	631.68	5,482,248
2023-03-30	677.20	689.40	677.20	688.40	627.85	5,829,831

← NewerPage 15 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.