Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	661.80	674.80	661.80	673.80	614.54	2,548,206
2023-03-28	669.20	671.20	660.80	663.80	605.42	7,368,822
2023-03-27	662.20	671.20	661.00	668.00	609.25	5,719,432
2023-03-24	671.80	671.80	652.40	661.00	602.86	4,318,555
2023-03-23	679.00	683.60	672.20	674.00	614.72	9,184,307
2023-03-22	686.80	696.20	686.80	692.80	631.87	2,267,855
2023-03-21	669.60	690.20	669.60	689.20	628.58	5,239,867
2023-03-20	670.20	674.80	661.40	672.40	613.26	4,803,895
2023-03-17	681.00	686.60	667.20	672.20	613.08	13,829,450
2023-03-16	664.40	680.00	661.80	678.20	618.55	6,362,184
2023-03-15	670.60	673.80	655.40	656.20	598.49	4,711,733
2023-03-14	660.60	670.40	656.00	670.20	611.25	6,161,131
2023-03-13	691.00	692.40	654.60	658.00	600.13	6,627,615
2023-03-10	701.20	701.20	681.20	690.20	629.50	8,187,960
2023-03-09	678.20	707.60	677.68	697.00	635.70	7,488,212
2023-03-08	673.00	680.00	671.40	679.40	619.64	6,482,561
2023-03-07	672.40	680.40	670.40	677.00	617.46	2,236,297
2023-03-06	672.20	677.80	671.00	675.60	616.18	6,502,850
2023-03-03	674.00	678.20	667.80	671.40	612.35	4,852,567
2023-03-02	673.80	677.00	664.60	672.40	613.26	2,438,072
2023-03-01	669.00	682.40	667.40	677.60	618.00	15,381,550
2023-02-28	670.20	672.80	663.20	668.40	609.61	5,183,243
2023-02-27	669.40	674.40	668.60	672.80	613.63	2,143,374
2023-02-24	676.00	678.20	666.00	667.40	608.70	12,728,940
2023-02-23	669.20	680.40	669.08	673.60	614.36	1,949,877
2023-02-22	672.00	677.60	663.60	668.60	609.79	3,010,732
2023-02-21	668.40	676.40	668.40	673.80	614.54	2,167,021
2023-02-20	674.40	674.40	667.00	669.80	610.89	986,035
2023-02-17	672.00	675.20	667.20	672.60	613.44	2,498,297
2023-02-16	677.80	683.60	673.80	676.00	616.54	1,465,261
2023-02-15	663.40	673.40	662.80	672.40	613.26	11,881,240
2023-02-14	666.20	669.60	663.40	663.80	605.42	8,221,068
2023-02-13	663.00	666.80	661.60	666.20	607.61	3,228,212
2023-02-10	675.20	676.20	658.20	663.20	604.87	6,739,328
2023-02-09	676.20	681.60	676.20	677.80	618.19	3,483,087
2023-02-08	671.80	674.80	669.80	674.80	615.45	2,723,091
2023-02-07	672.80	676.40	668.40	668.40	609.61	4,528,531
2023-02-06	690.80	692.00	672.80	675.00	615.63	3,408,277
2023-02-03	686.00	695.40	680.00	693.80	632.78	4,566,830
2023-02-02	671.20	684.80	669.60	683.00	622.93	2,806,025
2023-02-01	670.40	671.40	664.60	664.60	606.15	30,892,740
2023-01-31	671.00	672.60	667.60	669.20	610.34	3,534,723
2023-01-30	668.00	670.80	666.40	670.00	611.07	7,899,984
2023-01-27	671.00	673.20	667.40	670.00	611.07	3,202,447
2023-01-26	665.60	668.20	660.60	668.20	609.43	5,564,370
2023-01-25	661.80	665.20	658.60	662.20	603.96	7,094,934
2023-01-24	656.80	660.40	651.00	659.40	601.40	3,143,562
2023-01-23	651.20	660.20	650.60	654.80	597.21	2,622,854
2023-01-20	663.00	666.80	657.40	664.80	606.33	2,276,696
2023-01-19	681.20	682.20	658.00	660.40	602.32	4,156,641
2023-01-18	658.00	664.80	658.00	660.00	601.95	2,901,300
2023-01-17	653.40	659.20	648.60	657.60	599.76	3,759,491
2023-01-16	653.80	658.60	652.80	653.60	596.11	2,414,319
2023-01-13	649.80	654.40	646.00	654.40	596.84	4,108,472
2023-01-12	649.80	650.60	642.60	647.00	590.09	5,894,226
2023-01-11	644.80	650.80	641.80	645.60	588.82	3,093,481
2023-01-10	641.80	645.80	638.20	643.40	586.81	11,364,730
2023-01-09	638.20	644.00	634.00	642.60	586.08	12,182,620
2023-01-06	638.00	646.00	637.80	639.40	583.16	1,874,094
2023-01-05	635.20	640.68	629.36	637.00	580.97	5,703,916

← NewerPage 16 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.