Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	605.20	614.80	604.20	608.40	552.09	2,758,246
2022-04-12	608.80	614.20	603.60	607.40	551.18	6,630,728
2022-04-11	609.60	620.80	608.80	617.60	560.44	15,624,970
2022-04-08	609.60	613.60	604.20	611.20	554.63	3,998,359
2022-04-07	614.00	620.00	604.00	607.20	551.00	2,600,879
2022-04-06	609.60	620.60	605.40	611.40	554.81	4,034,133
2022-04-05	611.00	614.00	605.49	609.00	552.64	13,076,370
2022-04-04	606.60	610.00	597.60	609.80	553.36	4,094,914
2022-04-01	602.40	609.20	597.60	604.20	548.28	5,045,585
2022-03-31	605.20	614.60	599.80	601.80	546.10	4,321,842
2022-03-30	608.80	614.00	596.10	605.60	549.55	4,809,440
2022-03-29	602.20	615.20	598.40	610.40	553.91	5,744,794
2022-03-28	596.80	598.00	589.00	593.40	538.48	10,225,190
2022-03-25	583.80	597.40	581.80	594.00	539.02	2,284,644
2022-03-24	589.00	589.80	580.40	585.40	531.22	5,629,301
2022-03-23	597.80	600.80	587.20	588.80	534.30	6,006,756
2022-03-22	591.60	593.00	583.00	590.60	535.94	7,094,083
2022-03-21	592.20	597.00	585.80	590.00	535.39	7,165,425
2022-03-18	600.00	602.00	587.80	595.20	540.11	11,611,100
2022-03-17	591.80	607.60	588.60	597.40	542.11	4,453,350
2022-03-16	576.20	587.60	571.60	587.60	533.22	4,897,943
2022-03-15	560.60	575.00	547.40	568.80	516.16	3,643,390
2022-03-14	554.20	559.00	547.20	550.20	499.28	3,538,071
2022-03-11	537.80	569.00	537.00	548.60	497.83	3,189,523
2022-03-10	536.00	541.80	527.40	536.00	486.39	5,155,946
2022-03-09	506.80	533.80	498.60	533.80	484.40	7,080,133
2022-03-08	509.40	513.00	488.00	495.10	449.28	8,202,271
2022-03-07	519.00	531.60	496.80	518.80	470.78	11,587,800
2022-03-04	560.40	563.80	535.00	537.20	487.48	4,235,514
2022-03-03	592.40	595.40	562.40	566.80	514.34	3,449,439
2022-03-02	574.40	596.60	572.80	593.20	538.30	5,236,695
2022-03-01	592.40	599.40	573.00	573.00	519.97	4,212,328
2022-02-28	597.80	600.60	582.80	594.40	539.39	6,541,163
2022-02-25	591.60	617.40	575.80	606.40	550.28	8,160,319
2022-02-24	574.40	594.40	566.60	575.80	522.51	7,339,806
2022-02-23	608.80	611.40	598.20	599.00	543.56	3,038,821
2022-02-22	585.40	609.20	581.20	605.80	549.73	2,444,372
2022-02-21	606.60	612.00	601.00	602.20	546.46	9,366,338
2022-02-18	608.40	610.60	598.80	601.00	545.38	3,513,875
2022-02-17	618.20	620.60	605.40	609.00	552.64	2,456,196
2022-02-16	625.80	628.00	613.20	620.00	562.62	6,972,174
2022-02-15	604.20	627.60	603.00	624.00	566.25	3,518,432
2022-02-14	601.20	614.80	592.43	608.40	552.09	5,001,422
2022-02-11	607.40	624.00	588.34	613.40	556.63	8,909,299
2022-02-10	577.20	619.20	572.00	615.80	558.81	9,779,503
2022-02-09	566.60	573.20	565.80	573.20	520.15	2,241,422
2022-02-08	558.20	562.00	554.93	560.40	508.53	3,878,422
2022-02-07	559.80	561.40	547.80	557.60	505.99	3,338,015
2022-02-04	550.00	563.20	549.20	555.60	504.18	2,753,456
2022-02-03	545.80	552.80	540.40	550.00	499.10	3,521,831
2022-02-02	552.60	558.20	548.80	549.00	498.19	3,465,081
2022-02-01	558.80	563.60	549.00	549.00	498.19	8,266,854
2022-01-31	555.60	555.60	545.00	555.00	503.63	4,392,273
2022-01-28	547.80	550.40	541.80	546.40	495.83	6,628,771
2022-01-27	531.40	551.00	531.00	549.20	498.37	3,401,642
2022-01-26	543.60	555.60	539.40	544.40	494.01	2,708,235
2022-01-25	535.40	544.20	528.40	537.20	487.48	3,350,141
2022-01-24	553.00	558.00	524.40	527.00	478.22	3,468,843
2022-01-21	556.40	568.00	554.00	557.40	505.81	6,390,622
2022-01-20	568.60	570.80	558.20	564.40	512.16	3,613,328

← NewerPage 20 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.