Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	892.60	893.40	884.00	887.20	879.92	3,993,181
2026-07-24	853.20	881.00	852.16	881.00	873.77	1,911,733
2026-07-23	864.60	867.00	850.60	854.80	847.79	1,523,896
2026-07-22	874.80	878.60	865.40	866.40	859.29	3,777,892
2026-07-21	877.20	884.80	872.60	877.20	870.00	2,803,259
2026-07-20	882.60	891.80	879.40	879.40	872.18	6,396,874
2026-07-17	896.00	905.80	884.60	884.60	877.34	2,538,419
2026-07-16	892.20	906.60	891.40	899.20	891.82	3,991,697
2026-07-15	873.00	896.40	871.80	896.40	889.04	5,847,144
2026-07-14	884.20	888.60	865.80	882.60	875.36	2,714,830
2026-07-13	891.60	898.00	882.40	892.80	885.47	3,635,105
2026-07-10	887.60	898.80	883.00	893.40	886.07	2,814,996
2026-07-09	895.20	895.20	881.20	884.00	876.75	2,466,032
2026-07-08	902.60	902.60	878.20	883.20	875.95	2,364,912
2026-07-07	909.00	916.80	906.40	906.40	898.96	1,662,491
2026-07-06	916.60	925.60	905.20	906.60	899.16	1,364,490
2026-07-03	916.20	920.20	909.40	916.60	909.08	1,931,103
2026-07-02	913.00	923.60	901.80	915.20	907.69	2,623,194
2026-07-01	906.60	915.40	892.40	915.40	907.89	2,319,763
2026-06-30	906.00	913.60	902.40	904.20	896.78	3,754,352
2026-06-29	896.60	907.40	895.20	906.00	898.57	3,381,336
2026-06-26	892.20	897.80	876.60	897.80	890.43	3,544,509
2026-06-25	883.20	906.40	879.00	892.80	885.47	7,229,029
2026-06-24	871.20	886.80	864.00	885.60	878.33	4,647,635
2026-06-23	856.60	875.80	850.60	871.00	863.85	5,987,044
2026-06-22	877.20	878.20	867.00	874.60	867.42	5,916,970
2026-06-19	863.80	882.20	861.20	875.00	867.82	13,078,810
2026-06-18	847.40	869.00	841.60	863.60	856.51	7,244,611
2026-06-17	847.20	850.00	832.60	840.40	833.50	3,473,886
2026-06-16	844.00	848.40	839.00	844.60	837.67	3,554,838
2026-06-15	832.00	853.00	832.00	844.20	837.27	6,534,995
2026-06-12	806.00	820.20	801.60	816.20	809.50	2,807,228
2026-06-11	804.60	810.80	793.80	793.80	787.29	6,815,749
2026-06-10	812.80	815.80	796.80	807.40	800.78	2,130,472
2026-06-09	810.60	817.40	805.20	809.20	802.56	6,271,297
2026-06-08	807.40	813.60	788.60	811.20	804.54	2,521,784
2026-06-05	820.40	833.00	813.20	813.20	806.53	1,329,154
2026-06-04	805.80	820.40	803.20	820.40	813.67	1,955,072
2026-06-03	811.00	814.00	799.60	803.40	796.81	3,191,966
2026-06-02	820.60	828.60	806.60	814.40	807.72	1,846,940
2026-06-01	803.40	815.83	802.80	814.40	807.72	3,595,965
2026-05-29	811.60	822.20	805.60	811.20	804.54	6,370,931
2026-05-28	800.00	807.00	791.40	807.00	800.38	2,311,646
2026-05-27	814.60	826.40	814.60	816.60	795.02	5,374,361
2026-05-26	831.20	831.20	814.40	814.40	792.88	1,921,861
2026-05-22	814.60	819.60	802.20	819.40	797.75	1,930,651
2026-05-21	815.60	822.60	808.80	808.80	787.43	4,730,810
2026-05-20	806.20	828.60	799.40	819.60	797.94	2,991,294
2026-05-19	808.60	817.00	805.40	812.60	791.13	2,097,652
2026-05-18	785.00	811.60	785.00	804.80	783.53	2,730,311
2026-05-15	793.00	802.40	781.00	790.60	769.71	2,489,331
2026-05-14	793.20	803.80	789.80	802.00	780.81	1,764,548
2026-05-13	795.20	796.80	784.00	790.80	769.90	2,766,151
2026-05-12	785.80	796.00	774.20	794.40	773.41	14,493,850
2026-05-11	816.00	818.40	798.20	798.20	777.11	9,335,319
2026-05-08	811.00	823.60	807.80	814.20	792.69	3,930,716
2026-05-07	825.80	829.60	814.60	819.80	798.14	6,913,726
2026-05-06	810.00	841.42	798.20	825.00	803.20	4,587,450
2026-05-05	801.00	810.20	795.60	801.20	780.03	9,828,415
2026-05-01	793.60	805.40	792.60	805.40	784.12	1,602,316

← NewerPage 2 of 22 · 1,266 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.