Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	868.00	872.80	864.80	872.80	849.74	1,471,546
2025-08-12	869.60	872.80	860.00	863.40	840.59	1,947,811
2025-08-11	872.60	874.20	862.40	864.60	841.75	1,436,858
2025-08-08	868.40	872.20	863.00	870.80	847.79	10,035,990
2025-08-07	864.80	869.60	860.67	868.00	845.06	1,830,035
2025-08-06	878.40	882.20	869.80	869.80	840.00	9,731,398
2025-08-05	877.00	890.00	870.20	875.20	845.22	2,067,854
2025-08-04	865.00	872.20	863.00	870.20	840.39	2,598,881
2025-08-01	861.20	869.80	858.80	862.80	833.24	6,912,305
2025-07-31	867.20	876.20	864.40	868.20	838.46	4,063,427
2025-07-30	856.00	870.64	854.96	870.60	840.77	2,999,167
2025-07-29	853.20	868.20	849.00	857.20	827.83	2,895,921
2025-07-28	871.20	871.20	846.00	848.40	819.34	1,829,690
2025-07-25	880.20	882.60	859.20	861.00	831.50	3,767,197
2025-07-24	874.00	888.20	870.40	883.00	852.75	2,625,850
2025-07-23	881.00	881.60	854.80	866.80	837.10	4,691,679
2025-07-22	822.00	831.00	819.60	826.00	797.70	1,802,604
2025-07-21	836.20	838.60	815.20	822.40	794.23	2,222,576
2025-07-18	850.40	855.60	836.60	836.60	807.94	3,538,426
2025-07-17	847.40	848.87	832.40	845.80	816.82	1,866,017
2025-07-16	835.00	850.10	831.40	838.40	809.68	2,449,402
2025-07-15	838.00	846.60	835.40	840.80	812.00	3,019,955
2025-07-14	827.20	836.20	827.20	834.20	805.62	1,943,767
2025-07-11	839.00	840.20	831.20	834.00	805.43	8,058,052
2025-07-10	834.20	842.00	826.82	839.80	811.03	12,553,490
2025-07-09	822.00	824.80	816.00	823.20	795.00	2,000,709
2025-07-08	810.20	823.60	808.70	820.40	792.29	2,569,250
2025-07-07	808.00	816.40	805.60	811.00	783.22	2,416,548
2025-07-04	810.20	812.60	805.00	807.80	780.13	1,585,791
2025-07-03	812.40	820.00	808.40	816.00	788.04	1,932,002
2025-07-02	812.80	822.92	805.20	807.80	780.13	2,296,487
2025-07-01	807.20	818.56	800.20	808.60	780.90	4,552,810
2025-06-30	810.80	819.77	805.80	805.80	778.19	3,665,352
2025-06-27	802.60	825.60	802.60	814.00	786.11	12,577,950
2025-06-26	808.80	809.20	797.80	797.80	770.47	3,150,572
2025-06-25	809.80	822.89	806.20	808.60	780.90	3,559,754
2025-06-24	802.00	822.44	802.00	808.00	780.32	5,105,041
2025-06-23	780.20	789.60	777.41	785.00	758.11	1,927,448
2025-06-20	796.40	802.60	786.56	786.60	759.65	5,308,086
2025-06-19	786.60	796.90	783.40	791.80	764.67	2,596,144
2025-06-18	793.40	794.20	780.40	791.00	763.90	2,351,166
2025-06-17	794.60	814.18	791.20	791.20	764.09	3,404,614
2025-06-16	775.80	803.20	775.80	799.80	772.40	4,279,334
2025-06-13	763.80	776.40	758.40	776.20	749.61	6,165,644
2025-06-12	799.40	805.80	790.00	790.60	763.52	3,220,303
2025-06-11	800.20	808.00	797.00	806.20	778.58	4,285,682
2025-06-10	799.00	803.40	796.80	800.60	773.17	5,811,900
2025-06-09	800.40	800.40	793.80	797.40	770.08	1,539,872
2025-06-06	794.00	800.60	792.40	797.20	769.89	1,655,160
2025-06-05	797.40	807.20	796.60	799.20	771.82	1,905,708
2025-06-04	790.20	805.40	789.00	800.80	773.37	11,431,730
2025-06-03	796.20	796.30	787.00	792.20	765.06	1,495,804
2025-06-02	776.60	794.80	776.60	791.80	764.67	2,269,800
2025-05-30	782.20	791.40	778.40	785.40	758.49	8,759,919
2025-05-29	788.00	788.00	774.60	782.80	755.98	9,179,213
2025-05-28	794.40	801.40	791.20	793.60	753.28	2,169,576
2025-05-27	790.00	800.40	787.80	796.00	755.56	2,606,614
2025-05-23	800.00	804.60	777.40	787.00	747.01	4,507,533
2025-05-22	799.60	805.20	795.40	801.00	760.30	2,282,652
2025-05-21	807.60	811.00	800.60	809.80	768.66	1,760,675

← NewerPage 6 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.