Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	807.60	811.00	800.60	809.80	768.66	1,760,675
2025-05-20	803.20	812.80	801.60	812.60	771.31	2,274,451
2025-05-19	795.80	801.60	790.93	801.20	760.49	1,946,010
2025-05-16	801.40	807.80	796.40	800.80	760.11	3,168,212
2025-05-15	793.20	808.48	793.20	801.40	760.68	4,084,711
2025-05-14	801.20	804.60	792.60	798.60	758.02	5,148,404
2025-05-13	796.00	806.60	794.40	805.00	764.10	2,446,830
2025-05-12	790.00	809.51	787.60	798.20	757.64	4,676,670
2025-05-09	776.60	785.60	775.60	780.60	740.94	3,023,084
2025-05-08	771.60	781.60	767.60	772.60	733.35	5,612,736
2025-05-07	770.20	770.40	757.20	765.80	726.89	3,820,636
2025-05-06	767.80	772.60	762.00	768.00	728.98	24,493,820
2025-05-02	762.60	767.40	754.00	764.40	725.56	2,939,087
2025-05-01	773.00	784.00	738.80	758.60	720.06	1,819,939
2025-04-30	724.40	729.00	718.40	727.80	690.82	5,651,322
2025-04-29	716.60	722.60	714.40	720.00	683.42	2,604,574
2025-04-28	717.00	718.00	711.80	711.80	675.63	5,321,873
2025-04-25	712.20	720.40	711.20	713.60	677.34	21,977,010
2025-04-24	705.80	711.60	704.40	707.20	671.27	13,460,900
2025-04-23	702.80	720.40	700.40	708.20	672.22	4,829,471
2025-04-22	688.60	694.60	681.80	691.80	656.65	1,985,692
2025-04-17	687.00	694.20	683.40	691.20	656.08	1,745,249
2025-04-16	707.80	709.20	685.40	691.40	656.27	3,832,962
2025-04-15	698.00	718.14	698.00	715.00	678.67	16,936,189
2025-04-14	691.00	701.20	686.20	697.20	661.78	8,036,156
2025-04-11	686.20	691.80	666.00	677.20	642.79	3,613,896
2025-04-10	720.00	720.00	682.80	682.80	648.11	14,365,340
2025-04-09	643.40	652.20	634.20	640.20	607.67	5,114,914
2025-04-08	655.60	673.00	642.00	665.20	631.40	7,340,745
2025-04-07	669.00	689.00	648.20	648.20	615.27	6,626,173
2025-04-04	723.40	728.20	687.80	691.00	655.89	6,091,610
2025-04-03	740.20	745.11	705.00	722.60	685.89	9,005,937
2025-04-02	751.60	760.40	750.40	758.60	720.06	2,875,914
2025-04-01	776.00	780.40	754.40	755.60	717.21	3,785,505
2025-03-31	781.40	783.40	769.40	769.40	730.31	12,370,810
2025-03-28	794.60	800.40	784.40	788.60	748.53	2,826,959
2025-03-27	797.60	800.40	785.00	792.80	752.52	2,814,847
2025-03-26	817.40	817.40	801.60	803.80	762.96	3,412,224
2025-03-25	786.40	803.60	786.40	802.40	761.63	3,994,995
2025-03-24	786.80	792.00	783.00	785.00	745.12	4,695,826
2025-03-21	781.80	786.40	780.40	785.20	745.31	7,984,578
2025-03-20	787.80	790.80	777.37	785.80	745.87	4,841,868
2025-03-19	769.60	789.80	769.00	786.00	746.06	5,452,482
2025-03-18	771.20	776.80	768.20	769.60	730.50	3,445,727
2025-03-17	763.60	769.40	760.20	768.40	729.36	6,277,870
2025-03-14	763.60	769.20	758.60	765.00	726.13	4,713,164
2025-03-13	765.20	767.40	755.60	763.40	724.61	5,863,410
2025-03-12	752.40	774.20	750.00	768.60	729.55	4,675,051
2025-03-11	741.20	756.80	730.80	747.00	709.05	5,149,907
2025-03-10	775.00	783.40	742.60	742.60	704.87	7,334,320
2025-03-07	759.60	776.60	746.20	775.60	736.19	12,532,100
2025-03-06	850.00	859.20	772.40	772.40	733.16	9,662,564
2025-03-05	828.40	834.00	818.00	820.00	778.34	7,352,116
2025-03-04	839.80	844.16	820.20	820.20	778.53	11,853,260
2025-03-03	860.20	860.80	839.00	846.00	803.02	3,571,031
2025-02-28	848.80	860.60	848.60	859.00	815.36	5,050,203
2025-02-27	852.60	857.40	841.20	857.00	813.46	2,447,273
2025-02-26	861.00	869.60	860.17	862.00	818.20	1,521,426
2025-02-25	862.20	865.40	855.40	860.20	816.49	4,004,893
2025-02-24	882.00	886.00	868.00	868.80	824.66	12,988,110

← NewerPage 7 of 22 · 1,267 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.