Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	631.00	642.40	630.80	637.00	580.97	2,842,917
2023-01-03	621.40	630.80	620.00	626.40	571.31	11,510,740
2022-12-30	618.60	624.60	618.00	619.60	565.10	1,201,371
2022-12-29	615.80	620.20	611.80	619.60	565.10	1,066,214
2022-12-28	620.00	623.80	615.00	616.60	562.37	2,625,038
2022-12-23	614.40	616.40	612.40	615.20	561.09	1,270,434
2022-12-22	620.20	625.00	612.80	613.60	559.63	2,864,605
2022-12-21	605.40	618.40	605.40	618.40	564.01	2,177,446
2022-12-20	597.00	605.80	595.10	603.20	550.15	4,236,445
2022-12-19	606.00	611.00	605.00	605.00	551.79	3,218,325
2022-12-16	617.80	618.80	600.00	607.60	554.16	8,754,787
2022-12-15	621.00	625.80	617.00	621.00	566.38	3,229,763
2022-12-14	615.60	622.00	610.60	622.00	567.29	3,715,536
2022-12-13	624.40	626.00	615.20	615.60	561.46	4,112,997
2022-12-12	625.80	628.00	622.00	622.00	567.29	3,531,479
2022-12-09	622.20	631.00	622.20	626.60	571.49	2,041,864
2022-12-08	618.00	624.80	617.60	619.40	564.92	1,936,341
2022-12-07	617.80	626.40	615.80	616.60	562.37	2,157,806
2022-12-06	616.20	625.40	615.40	620.60	566.02	2,853,896
2022-12-05	620.00	623.40	617.20	618.20	563.83	2,188,875
2022-12-02	620.00	622.60	616.40	620.60	566.02	2,522,109
2022-12-01	618.20	625.11	617.20	619.40	564.92	8,274,943
2022-11-30	614.60	626.60	614.14	614.20	560.18	9,832,981
2022-11-29	610.20	613.60	606.60	610.40	556.71	2,514,277
2022-11-28	605.80	615.20	605.80	607.20	553.80	15,021,560
2022-11-25	612.00	614.60	605.80	608.80	555.25	3,123,745
2022-11-24	611.80	616.60	608.20	612.60	558.72	2,125,270
2022-11-23	609.20	614.80	605.80	612.80	558.90	3,312,617
2022-11-22	594.40	606.80	592.80	606.40	553.07	3,374,190
2022-11-21	592.60	598.20	591.40	596.00	543.58	2,236,843
2022-11-18	592.40	593.20	588.20	591.60	539.57	2,048,155
2022-11-17	587.20	595.20	582.60	589.80	537.93	2,372,402
2022-11-16	580.60	593.80	580.60	585.40	533.91	15,815,530
2022-11-15	584.40	587.00	579.40	585.40	533.91	3,802,928
2022-11-14	565.00	601.00	563.60	584.40	533.00	5,272,287
2022-11-11	555.40	580.00	552.60	552.60	504.00	12,030,780
2022-11-10	545.40	561.60	544.60	558.00	508.92	8,617,266
2022-11-09	569.00	569.80	547.00	550.60	502.17	3,733,440
2022-11-08	568.60	576.20	568.00	572.00	521.69	3,990,195
2022-11-07	573.00	581.60	571.20	571.20	520.96	2,703,672
2022-11-04	568.40	583.40	566.20	577.80	526.98	6,037,202
2022-11-03	548.60	566.80	544.60	565.00	515.31	4,881,946
2022-11-02	569.00	569.00	550.20	554.40	505.64	4,258,992
2022-11-01	560.80	570.60	560.60	565.80	516.04	3,344,871
2022-10-31	559.60	559.60	550.40	555.60	506.73	17,334,930
2022-10-28	552.80	557.60	546.20	555.20	506.37	2,968,780
2022-10-27	562.00	565.20	558.40	558.40	509.29	2,029,344
2022-10-26	562.40	567.20	561.00	563.60	514.03	11,094,340
2022-10-25	557.60	564.00	554.20	564.00	514.39	2,611,004
2022-10-24	554.60	562.20	549.20	556.00	507.10	1,883,958
2022-10-21	551.20	553.80	543.60	549.80	501.44	2,215,423
2022-10-20	556.20	558.60	548.20	553.80	505.09	3,465,238
2022-10-19	563.80	565.80	556.60	556.60	507.65	2,376,611
2022-10-18	569.20	574.00	561.60	562.20	512.75	18,109,670
2022-10-17	551.60	563.00	550.60	559.40	510.20	2,415,453
2022-10-14	557.20	559.40	549.80	551.00	502.54	3,475,153
2022-10-13	546.20	560.60	538.80	548.60	500.35	8,459,252
2022-10-12	537.40	542.80	532.60	535.20	488.13	3,360,933
2022-10-11	550.60	550.60	539.60	540.00	492.51	4,974,832
2022-10-10	540.80	552.00	540.80	546.80	498.71	2,517,128

← NewerPage 17 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.