Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	568.60	570.80	558.20	564.40	512.16	3,613,328
2022-01-19	560.40	581.20	559.24	569.00	516.34	4,127,560
2022-01-18	574.80	580.00	563.00	567.60	515.07	3,029,286
2022-01-17	560.00	580.40	555.39	576.60	523.23	11,425,250
2022-01-14	553.20	562.60	552.80	556.00	504.54	3,304,395
2022-01-13	555.60	567.40	554.40	560.20	508.35	2,925,186
2022-01-12	553.60	559.60	549.80	556.60	505.09	1,872,999
2022-01-11	544.20	552.80	542.20	547.60	496.92	2,555,448
2022-01-10	540.80	550.60	533.60	538.40	488.57	2,459,715
2022-01-07	540.60	544.20	532.60	543.00	492.74	4,322,045
2022-01-06	531.60	547.40	530.40	541.00	490.93	3,204,704
2022-01-05	539.60	544.20	535.00	543.20	492.93	1,695,646
2022-01-04	524.60	549.60	523.60	541.80	491.65	3,764,130
2021-12-31	513.60	517.40	512.40	516.60	468.79	649,997
2021-12-30	515.80	521.20	515.00	517.60	469.69	1,017,876
2021-12-29	523.40	528.00	516.40	516.40	468.61	4,595,353
2021-12-24	516.40	520.00	509.00	514.40	466.79	397,249
2021-12-23	508.60	516.80	508.60	509.80	462.62	2,190,571
2021-12-22	497.90	510.80	497.90	510.80	463.52	2,484,926
2021-12-21	482.90	499.00	481.50	499.00	452.82	33,348,859
2021-12-20	470.50	482.30	467.50	475.40	431.40	5,264,718
2021-12-17	485.00	504.00	485.00	502.00	455.54	4,522,836
2021-12-16	489.20	490.20	477.10	486.00	441.02	3,800,769
2021-12-15	492.50	492.90	477.10	477.10	432.94	3,617,414
2021-12-14	495.10	497.50	489.30	492.50	446.92	4,271,556
2021-12-13	502.40	503.80	491.10	491.50	446.01	3,446,639
2021-12-10	504.60	507.40	500.20	502.40	455.90	2,347,896
2021-12-09	508.00	515.80	503.92	506.20	459.35	9,433,381
2021-12-08	500.00	511.60	495.00	505.80	458.99	5,261,810
2021-12-07	485.10	515.40	480.80	496.90	450.91	9,210,307
2021-12-06	468.30	479.70	461.00	479.70	435.30	3,501,769
2021-12-03	473.80	477.30	461.80	464.40	421.42	2,216,476
2021-12-02	468.00	474.90	464.60	468.80	425.41	3,872,310
2021-12-01	468.40	483.60	467.10	477.80	433.58	3,821,156
2021-11-30	466.10	475.30	459.80	467.00	423.78	8,960,279
2021-11-29	481.00	486.30	472.30	474.00	430.13	9,620,156
2021-11-26	480.00	486.40	465.90	465.90	422.78	4,864,823
2021-11-25	512.00	517.60	507.40	512.00	464.61	6,980,032
2021-11-24	502.40	513.60	502.40	509.80	462.62	2,456,330
2021-11-23	502.00	516.80	502.00	508.80	461.71	2,628,124
2021-11-22	519.40	519.60	504.40	506.00	459.17	2,587,589
2021-11-19	521.60	530.00	506.00	514.20	466.61	11,786,880
2021-11-18	518.60	525.40	509.50	523.40	474.96	7,328,011
2021-11-17	511.40	520.20	494.10	507.00	460.08	5,513,649
2021-11-16	523.80	532.20	521.60	522.40	474.05	6,198,561
2021-11-15	533.00	539.00	528.00	528.00	479.13	2,096,829
2021-11-12	538.80	543.60	528.40	537.00	487.30	2,543,462
2021-11-11	536.60	544.00	533.60	537.60	487.84	2,081,984
2021-11-10	531.20	540.60	530.20	540.60	490.57	2,285,305
2021-11-09	530.80	543.80	528.20	531.20	482.04	2,711,294
2021-11-08	547.40	547.40	525.80	534.00	484.58	3,244,989
2021-11-05	516.80	556.20	515.00	548.40	497.64	7,873,025
2021-11-04	527.80	528.80	517.80	519.00	470.97	6,392,730
2021-11-03	526.60	529.60	521.40	523.20	474.78	4,748,180
2021-11-02	525.00	534.80	523.60	534.80	485.30	5,013,206
2021-11-01	522.20	527.60	516.60	524.80	476.23	1,825,704
2021-10-29	518.20	522.40	515.00	519.40	471.33	4,238,939
2021-10-28	515.60	526.00	513.40	522.40	474.05	2,575,651
2021-10-27	529.00	529.60	516.80	518.80	470.78	3,720,780
2021-10-26	517.20	525.80	514.20	522.40	474.05	2,492,488

← NewerPage 21 of 22 · 1,268 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.