Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	791.80	800.80	788.40	792.60	771.66	3,208,202
2026-04-29	800.40	802.80	790.00	795.20	774.19	2,465,037
2026-04-28	805.80	806.80	797.00	798.60	777.50	1,349,174
2026-04-27	797.00	803.60	794.80	803.60	782.37	2,936,209
2026-04-24	790.20	802.40	789.60	800.00	778.86	1,541,604
2026-04-23	801.80	808.40	792.40	796.00	774.97	4,493,700
2026-04-22	818.20	821.00	805.80	805.80	784.51	6,634,420
2026-04-21	829.40	834.20	819.20	819.20	797.55	3,004,884
2026-04-20	841.20	842.60	827.20	830.60	808.65	2,451,721
2026-04-17	827.40	858.00	823.00	849.60	827.15	3,020,138
2026-04-16	814.40	827.20	810.80	818.80	797.16	2,539,345
2026-04-15	808.00	819.40	802.80	816.60	795.02	2,579,107
2026-04-14	785.20	805.40	785.20	805.40	784.12	2,359,608
2026-04-13	781.40	784.60	771.80	784.60	763.87	3,464,074
2026-04-10	772.40	793.00	772.20	787.80	766.98	3,983,304
2026-04-09	801.80	803.80	771.60	774.40	753.94	2,799,892
2026-04-08	818.60	820.20	803.00	805.00	783.73	4,985,601
2026-04-07	786.00	796.60	769.40	769.40	749.07	7,616,252
2026-04-02	763.00	785.40	759.20	785.40	764.65	9,950,472
2026-04-01	762.20	775.40	760.80	773.40	752.96	5,726,203
2026-03-31	746.40	752.00	740.60	747.40	727.65	5,609,996
2026-03-30	743.60	750.40	734.80	745.80	726.09	15,870,190
2026-03-27	763.60	766.16	741.00	746.40	726.68	8,942,137
2026-03-26	763.80	768.60	760.20	764.20	744.01	6,991,333
2026-03-25	768.40	783.20	761.80	767.40	747.12	2,156,729
2026-03-24	756.20	761.40	749.00	761.20	741.09	12,243,310
2026-03-23	726.40	761.60	719.00	752.40	732.52	4,737,612
2026-03-20	748.20	751.00	736.40	739.80	720.25	9,828,093
2026-03-19	751.80	761.40	737.40	742.00	722.39	3,185,972
2026-03-18	762.60	773.40	758.20	763.00	742.84	3,772,783
2026-03-17	758.60	766.40	755.80	759.20	739.14	9,067,630
2026-03-16	760.40	762.20	753.40	760.80	740.70	6,622,053
2026-03-13	760.60	771.80	746.00	758.80	738.75	3,153,289
2026-03-12	779.20	788.00	758.80	768.40	748.10	9,068,078
2026-03-11	779.00	785.80	770.60	779.00	758.42	3,903,757
2026-03-10	794.40	797.00	779.80	785.20	764.45	5,698,092
2026-03-09	773.80	784.20	755.43	775.60	755.11	7,200,390
2026-03-06	810.40	813.60	786.80	796.60	775.55	2,972,471
2026-03-05	819.20	827.40	805.20	805.40	784.12	7,579,338
2026-03-04	785.00	812.60	778.00	811.60	790.15	4,283,895
2026-03-03	796.40	799.00	770.60	779.00	758.42	8,648,030
2026-03-02	797.20	801.20	744.60	801.20	780.03	6,540,183
2026-02-27	837.80	852.20	831.60	838.20	816.05	16,076,090
2026-02-26	834.60	843.20	826.60	838.80	816.64	3,968,347
2026-02-25	822.80	828.80	810.20	827.40	805.54	3,895,597
2026-02-24	817.60	828.80	813.00	817.60	796.00	3,259,065
2026-02-23	829.60	837.00	815.00	817.40	795.80	2,125,965
2026-02-20	825.40	836.90	823.00	831.80	809.82	2,705,599
2026-02-19	834.20	835.80	817.00	822.40	800.67	2,799,634
2026-02-18	815.40	826.60	814.00	825.20	803.40	3,378,759
2026-02-17	811.80	831.00	811.80	821.00	799.31	4,353,569
2026-02-16	831.60	837.20	812.80	812.80	791.32	7,355,828
2026-02-13	822.60	836.60	822.60	828.40	806.51	6,209,222
2026-02-12	838.00	842.60	825.20	829.40	807.48	3,690,821
2026-02-11	854.80	860.00	832.60	835.00	812.94	2,098,595
2026-02-10	842.40	858.00	842.20	850.60	828.12	3,764,654
2026-02-09	846.40	848.40	837.20	843.20	820.92	2,728,036
2026-02-06	828.20	839.00	824.20	837.40	815.27	4,615,856
2026-02-05	846.80	850.20	831.80	837.20	815.08	5,451,477
2026-02-04	833.40	845.20	815.78	835.80	813.72	6,296,997

← NewerPage 3 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.