Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	883.60	885.80	818.80	835.60	813.52	10,865,150
2026-02-02	879.00	885.00	872.80	885.00	861.62	1,461,722
2026-01-30	879.80	885.60	876.60	880.00	856.75	2,717,434
2026-01-29	891.00	893.18	876.60	876.60	853.44	3,809,412
2026-01-28	891.00	894.58	876.20	886.40	862.98	8,040,682
2026-01-27	913.80	915.80	892.00	893.20	869.60	2,147,435
2026-01-26	909.20	918.80	902.40	908.00	884.01	1,545,325
2026-01-23	932.80	936.40	913.80	913.80	889.65	3,626,460
2026-01-22	937.80	942.80	929.00	937.60	912.83	2,379,490
2026-01-21	909.40	934.60	905.80	928.00	903.48	4,794,291
2026-01-20	881.60	912.60	874.80	912.20	888.10	6,855,068
2026-01-19	882.00	886.60	870.40	872.40	849.35	1,923,678
2026-01-16	901.80	902.00	887.80	889.40	865.90	2,893,290
2026-01-15	893.20	898.80	882.80	894.20	870.57	11,144,980
2026-01-14	895.00	897.80	882.60	889.60	866.09	1,769,553
2026-01-13	890.00	901.60	888.20	894.00	870.38	2,074,249
2026-01-12	900.20	904.20	886.20	886.80	863.37	1,108,609
2026-01-09	891.20	901.40	890.80	901.00	877.19	2,193,264
2026-01-08	893.80	895.00	884.80	890.40	866.87	10,870,710
2026-01-07	899.40	899.60	883.80	893.20	869.60	1,585,591
2026-01-06	878.40	902.80	878.40	897.00	873.30	1,886,107
2026-01-05	878.00	885.40	871.00	884.60	861.23	1,475,101
2026-01-02	889.60	896.20	873.60	874.00	850.91	3,117,813
2025-12-31	891.60	892.20	883.60	884.00	860.64	522,011
2025-12-30	883.80	891.80	879.60	888.20	864.73	2,778,501
2025-12-29	881.00	887.20	879.40	882.20	858.89	1,185,365
2025-12-24	878.80	884.40	878.80	880.40	857.14	1,527,015
2025-12-23	885.40	886.20	874.80	879.80	856.55	2,357,671
2025-12-22	877.60	885.20	877.60	885.20	861.81	1,160,711
2025-12-19	870.00	879.40	865.40	879.40	856.16	8,595,936
2025-12-18	868.80	874.60	861.80	874.60	851.49	10,851,960
2025-12-17	872.20	881.20	868.00	868.20	845.26	3,510,490
2025-12-16	892.60	896.20	862.40	864.00	841.17	5,180,863
2025-12-15	891.00	900.40	886.80	891.00	867.46	1,942,964
2025-12-12	904.00	908.60	889.00	889.00	865.51	3,886,932
2025-12-11	930.00	931.40	898.80	899.00	875.25	3,324,202
2025-12-10	937.60	946.80	921.20	929.60	905.04	3,581,123
2025-12-09	939.80	944.60	934.60	942.60	917.69	1,767,580
2025-12-08	947.20	947.20	935.00	941.40	916.52	2,010,202
2025-12-05	940.20	953.60	939.40	948.60	923.53	2,224,460
2025-12-04	955.40	956.20	940.80	940.80	915.94	8,115,235
2025-12-03	945.00	954.80	941.00	947.00	921.98	4,208,230
2025-12-02	946.20	949.60	937.20	937.20	912.44	2,208,748
2025-12-01	953.80	959.80	941.00	946.20	921.20	3,547,949
2025-11-28	948.60	960.80	946.40	959.80	934.44	2,131,201
2025-11-27	947.40	950.60	940.40	946.80	921.78	944,648
2025-11-26	939.00	948.20	931.80	945.60	920.61	1,587,912
2025-11-25	916.40	937.60	915.40	937.60	912.83	3,187,066
2025-11-24	922.40	925.39	914.00	915.80	891.60	4,989,834
2025-11-21	912.60	927.80	911.20	918.20	893.94	3,076,520
2025-11-20	921.20	935.80	918.20	923.00	898.61	3,674,263
2025-11-19	910.00	914.40	901.00	910.80	886.73	1,974,802
2025-11-18	893.60	916.60	888.40	909.60	885.57	3,381,473
2025-11-17	939.00	939.00	906.60	906.60	882.64	2,353,393
2025-11-14	925.40	935.40	910.80	935.40	910.68	1,963,159
2025-11-13	951.40	959.00	932.20	936.60	911.85	1,744,729
2025-11-12	979.40	980.20	950.00	950.00	924.90	2,608,216
2025-11-11	1,000.00	1,000.00	968.40	977.00	951.18	2,829,995
2025-11-10	975.20	981.60	968.00	968.00	942.42	1,995,391
2025-11-07	982.00	982.20	967.00	968.00	942.42	7,338,694

← NewerPage 4 of 5 · 254 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.