Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	542.40	542.40	531.00	539.60	489.66	2,688,605
2022-07-12	523.00	542.40	523.00	541.20	491.11	3,682,217
2022-07-11	536.60	540.40	530.60	535.00	485.48	3,631,083
2022-07-08	537.40	543.40	532.80	543.20	492.93	2,403,306
2022-07-07	539.60	544.20	533.00	538.80	488.93	12,184,850
2022-07-06	522.20	540.20	521.40	536.00	486.39	3,555,856
2022-07-05	528.80	531.40	513.20	514.40	466.79	4,129,597
2022-07-04	530.60	533.60	523.00	526.00	477.32	1,576,071
2022-07-01	526.20	531.80	517.40	525.80	477.14	3,083,184
2022-06-30	529.20	534.00	521.60	528.80	479.86	4,937,440
2022-06-29	541.80	544.00	531.60	537.00	487.30	2,244,702
2022-06-28	554.00	559.80	548.60	549.60	498.73	3,277,275
2022-06-27	544.40	550.20	542.80	547.80	497.10	2,118,567
2022-06-24	531.20	545.80	531.20	542.60	492.38	4,869,249
2022-06-23	540.00	540.00	526.40	527.80	478.95	1,797,295
2022-06-22	539.40	543.80	532.99	541.00	490.93	4,746,692
2022-06-21	545.20	554.40	542.40	544.00	493.65	2,729,340
2022-06-20	536.80	546.60	531.00	542.80	492.56	7,120,706
2022-06-17	518.00	536.60	513.60	527.60	478.77	14,382,760
2022-06-16	540.00	543.60	505.40	517.60	469.69	13,105,210
2022-06-15	508.00	513.80	503.20	512.60	465.16	16,387,900
2022-06-14	518.00	519.20	498.80	501.80	455.36	5,825,375
2022-06-13	525.20	531.40	509.80	514.20	466.61	3,785,609
2022-06-10	548.20	549.80	530.40	535.80	486.21	4,616,386
2022-06-09	558.00	562.20	552.00	552.00	500.91	9,375,753
2022-06-08	555.20	558.40	548.60	557.60	505.99	4,613,767
2022-06-07	551.60	554.40	547.80	551.00	500.00	2,396,115
2022-06-06	546.20	559.80	541.40	554.00	502.73	11,135,410
2022-06-01	549.40	550.40	533.60	537.40	487.66	4,517,099
2022-05-31	553.20	553.20	542.40	545.00	494.56	7,798,077
2022-05-30	551.00	557.60	548.40	552.40	501.27	11,288,660
2022-05-27	551.80	554.00	542.40	548.00	497.28	4,954,648
2022-05-26	544.00	553.20	543.40	552.20	501.09	5,273,443
2022-05-25	550.00	550.60	540.40	542.40	492.20	11,771,080
2022-05-24	561.20	563.60	544.60	546.40	495.83	6,901,353
2022-05-23	558.40	564.80	550.40	564.80	512.53	8,214,615
2022-05-20	553.60	561.20	548.20	550.00	499.10	11,434,280
2022-05-19	555.00	557.80	542.20	550.00	499.10	3,615,266
2022-05-18	564.40	571.57	558.00	558.00	506.36	16,530,010
2022-05-17	560.60	573.40	556.80	566.00	513.62	3,821,771
2022-05-16	539.60	557.00	537.40	554.20	502.91	3,325,031
2022-05-13	539.40	541.00	528.80	541.00	490.93	8,084,755
2022-05-12	525.60	538.40	523.80	532.00	482.76	6,582,558
2022-05-11	535.80	546.66	530.20	539.40	489.48	3,967,046
2022-05-10	552.20	552.60	531.40	531.40	482.22	6,084,024
2022-05-09	562.00	567.60	543.60	543.60	493.29	2,767,852
2022-05-06	567.20	574.40	561.80	567.80	515.25	3,844,897
2022-05-05	577.20	581.20	567.40	569.80	517.06	3,073,317
2022-05-04	576.00	577.00	569.80	569.80	517.06	5,464,915
2022-05-03	569.20	580.40	563.80	574.80	521.60	5,279,256
2022-04-29	576.80	581.40	570.45	574.60	521.42	4,184,755
2022-04-28	575.40	578.80	570.60	575.40	522.15	2,688,684
2022-04-27	583.80	584.00	571.20	573.20	520.15	7,943,376
2022-04-26	594.20	594.20	581.40	582.00	528.13	7,026,099
2022-04-25	567.00	589.00	566.00	584.80	530.68	2,783,499
2022-04-22	592.60	596.80	584.60	584.60	530.49	5,409,033
2022-04-21	598.40	606.60	590.40	599.60	544.11	8,622,202
2022-04-20	600.40	605.40	590.20	598.00	542.65	7,356,905
2022-04-19	619.00	626.00	597.40	597.40	542.11	4,042,691
2022-04-14	607.00	618.80	604.20	618.20	560.98	5,614,486

← NewerPage 19 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.