Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	993.00	993.20	976.20	977.40	951.57	8,274,022
2025-11-05	977.40	993.40	974.80	993.40	967.15	3,528,220
2025-11-04	962.60	985.80	960.40	982.40	956.44	11,006,210
2025-11-03	971.40	976.40	966.20	970.00	944.37	1,544,517
2025-10-31	978.80	980.60	967.80	967.80	942.23	2,588,023
2025-10-30	970.00	983.60	961.80	978.80	952.94	1,681,707
2025-10-29	965.00	973.60	964.00	966.60	941.06	4,402,179
2025-10-28	957.40	973.00	955.40	968.40	942.81	1,596,689
2025-10-27	950.80	958.60	950.62	955.60	930.35	1,940,168
2025-10-24	947.00	953.40	940.20	951.20	926.07	1,681,203
2025-10-23	940.20	947.20	933.20	941.80	916.91	10,034,510
2025-10-22	939.80	948.60	931.80	942.00	917.11	1,347,851
2025-10-21	935.80	942.80	932.40	940.20	915.36	2,963,368
2025-10-20	926.00	935.40	923.20	930.60	906.01	10,615,520
2025-10-17	906.80	927.00	904.80	917.20	892.96	2,152,324
2025-10-16	926.00	927.60	912.00	919.80	895.50	1,667,409
2025-10-15	927.00	929.80	919.00	923.20	898.81	1,276,009
2025-10-14	920.00	921.00	912.35	917.40	893.16	1,960,212
2025-10-13	920.00	931.00	917.20	922.00	897.64	8,462,109
2025-10-10	933.00	934.00	919.00	919.00	894.72	1,631,986
2025-10-09	937.00	939.70	928.60	928.60	904.06	4,282,289
2025-10-08	936.00	940.40	930.20	930.20	905.62	2,779,407
2025-10-07	933.20	943.00	932.40	935.60	910.88	1,639,131
2025-10-06	938.00	944.40	932.40	933.80	909.13	1,392,947
2025-10-03	931.20	936.61	929.40	935.60	910.88	1,416,649
2025-10-02	935.00	935.60	924.20	929.80	905.23	2,490,902
2025-10-01	917.20	933.40	914.80	930.80	906.21	5,433,270
2025-09-30	907.40	920.40	903.60	917.60	893.35	3,247,361
2025-09-29	904.00	910.60	900.20	905.80	881.87	2,217,460
2025-09-26	903.40	904.80	892.80	902.00	878.17	2,119,781
2025-09-25	911.60	913.00	900.40	902.80	878.94	2,181,781
2025-09-24	915.80	918.40	908.40	913.20	889.07	3,499,890
2025-09-23	920.60	928.40	917.20	917.20	892.96	1,646,384
2025-09-22	912.80	924.60	912.80	918.60	894.33	1,553,391
2025-09-19	934.40	938.04	915.60	915.60	891.41	5,614,305
2025-09-18	916.00	937.80	915.80	933.60	908.93	4,395,469
2025-09-17	910.00	915.40	902.60	915.40	891.21	2,485,323
2025-09-16	897.20	906.60	891.60	903.60	879.72	2,333,202
2025-09-15	899.20	905.00	889.20	895.40	871.74	10,451,880
2025-09-12	889.20	898.40	886.40	891.20	867.65	927,189
2025-09-11	885.60	889.40	882.60	886.40	862.98	1,779,180
2025-09-10	898.80	902.60	881.60	881.60	858.31	1,792,635
2025-09-09	911.80	911.80	891.60	893.80	870.18	1,546,192
2025-09-08	895.00	904.69	891.40	903.00	879.14	1,736,452
2025-09-05	883.80	894.80	879.20	890.20	866.68	2,095,105
2025-09-04	866.60	882.00	865.00	882.00	858.69	2,352,745
2025-09-03	867.60	868.60	860.00	865.00	842.14	1,776,212
2025-09-02	876.00	879.00	863.80	864.40	841.56	1,564,532
2025-09-01	870.80	879.80	870.80	877.00	853.83	1,038,260
2025-08-29	876.20	877.52	867.80	870.40	847.40	1,558,399
2025-08-28	884.00	887.20	869.60	876.00	852.85	1,242,828
2025-08-27	883.80	886.60	878.00	883.40	860.06	2,365,249
2025-08-26	878.20	885.80	875.40	881.60	858.31	6,594,387
2025-08-22	884.60	895.07	884.60	890.80	867.26	1,026,900
2025-08-21	890.20	893.80	885.00	887.00	863.56	1,543,371
2025-08-20	883.60	894.00	881.29	892.40	868.82	3,198,333
2025-08-19	882.40	888.40	879.60	885.80	862.39	1,913,504
2025-08-18	882.40	882.60	875.60	877.80	854.61	3,099,835
2025-08-15	886.40	886.40	878.10	878.40	855.19	2,059,574
2025-08-14	876.40	878.80	873.20	878.20	854.99	2,255,831

← NewerPage 5 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.