Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	538.40	549.00	538.40	545.00	497.07	3,061,755
2022-10-06	533.40	544.40	532.40	542.40	494.69	11,020,420
2022-10-05	537.20	540.80	527.60	532.00	485.21	2,213,753
2022-10-04	518.80	538.60	518.40	537.80	490.50	6,064,358
2022-10-03	512.20	517.20	505.80	517.20	471.71	3,513,988
2022-09-30	508.20	522.60	507.40	519.20	473.53	4,226,094
2022-09-29	519.40	519.40	500.20	506.60	462.04	3,497,610
2022-09-28	521.00	524.60	509.60	523.60	477.55	3,853,897
2022-09-27	533.40	541.20	522.80	524.60	478.46	4,874,207
2022-09-26	529.00	533.80	521.00	531.40	484.66	4,010,393
2022-09-23	532.40	533.00	515.00	521.60	475.72	5,980,820
2022-09-22	535.40	541.20	531.20	531.20	484.48	14,387,150
2022-09-21	540.00	542.60	535.60	541.80	494.15	8,517,826
2022-09-20	552.20	557.40	536.60	543.20	495.42	2,878,886
2022-09-16	548.40	559.20	545.80	551.40	502.90	44,314,699
2022-09-15	549.20	554.80	547.20	552.40	503.81	1,687,534
2022-09-14	558.60	562.20	547.40	548.80	500.53	9,834,392
2022-09-13	572.00	573.80	560.60	562.00	512.57	2,703,708
2022-09-12	563.60	570.00	557.00	570.00	519.87	3,315,913
2022-09-09	547.20	562.00	547.20	560.80	511.48	2,697,057
2022-09-08	561.60	562.61	537.20	546.60	498.53	7,284,581
2022-09-07	551.40	556.00	547.60	552.00	503.45	5,550,132
2022-09-06	543.80	556.00	543.80	552.20	503.63	4,242,533
2022-09-05	538.60	544.60	533.40	544.60	496.70	2,346,301
2022-09-02	536.80	550.60	532.20	549.00	500.71	6,479,094
2022-09-01	543.80	543.80	531.00	534.60	487.58	3,295,845
2022-08-31	547.40	551.00	544.80	546.80	498.71	9,871,434
2022-08-30	539.40	558.60	539.40	545.80	497.80	14,810,830
2022-08-26	560.20	562.40	548.60	548.80	500.53	17,190,750
2022-08-25	556.00	561.20	550.00	560.00	510.75	4,482,300
2022-08-24	544.60	550.60	539.60	550.60	502.17	8,489,561
2022-08-23	563.80	565.00	542.00	542.60	494.88	13,615,910
2022-08-22	585.00	585.00	567.60	567.60	517.68	3,618,318
2022-08-19	581.40	585.40	576.00	582.20	530.99	2,348,821
2022-08-18	586.40	589.20	583.40	583.80	532.45	12,038,860
2022-08-17	596.00	596.80	586.40	586.80	535.19	2,085,081
2022-08-16	596.40	599.00	593.80	595.80	543.40	2,064,753
2022-08-15	584.00	594.40	583.00	594.40	542.12	1,835,255
2022-08-12	588.20	589.40	583.60	587.60	535.92	2,435,573
2022-08-11	595.00	595.20	588.20	588.20	536.47	2,191,157
2022-08-10	585.60	596.00	583.40	594.80	539.75	3,251,255
2022-08-09	594.20	595.40	586.00	587.80	533.40	13,254,670
2022-08-08	588.00	596.20	584.20	591.60	536.85	5,151,222
2022-08-05	589.00	591.00	578.13	584.20	530.13	11,778,700
2022-08-04	589.60	598.20	573.00	595.00	539.93	5,433,383
2022-08-03	597.80	602.40	593.80	601.00	545.38	5,353,070
2022-08-02	595.00	599.60	592.20	598.20	542.83	4,456,368
2022-08-01	596.20	598.60	592.40	593.80	538.84	1,756,514
2022-07-29	586.80	597.80	583.80	594.20	539.21	3,284,228
2022-07-28	592.20	592.80	579.80	585.00	530.86	2,055,492
2022-07-27	577.60	587.80	575.00	585.40	531.22	10,297,460
2022-07-26	577.20	582.40	570.40	574.00	520.87	6,952,992
2022-07-25	589.40	589.40	578.80	580.60	526.86	14,509,610
2022-07-22	583.40	592.40	578.60	588.80	534.30	3,071,291
2022-07-21	579.80	591.00	579.40	581.00	527.23	5,847,229
2022-07-20	573.00	580.43	570.00	579.00	525.41	6,289,457
2022-07-19	547.60	568.80	546.00	568.60	515.97	7,450,778
2022-07-18	543.00	545.00	536.20	537.00	487.30	5,641,697
2022-07-15	529.00	540.20	526.60	538.80	488.93	4,723,934
2022-07-14	538.40	540.60	527.20	528.60	479.68	2,989,151

← NewerPage 18 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.