Informa PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	882.40	890.20	881.00	882.60	837.76	1,509,581
2025-02-20	890.00	890.00	881.20	884.20	839.28	1,555,478
2025-02-19	891.00	893.80	886.80	887.80	842.69	1,740,522
2025-02-18	896.00	898.60	892.60	892.80	847.44	1,404,778
2025-02-17	894.60	897.80	892.20	896.00	850.48	3,844,362
2025-02-14	903.00	904.20	895.80	895.80	850.29	2,833,912
2025-02-13	904.60	911.60	898.80	901.40	855.60	2,324,699
2025-02-12	884.00	897.20	883.00	897.20	851.61	4,014,613
2025-02-11	880.80	892.40	880.20	884.00	839.09	6,866,225
2025-02-10	876.00	883.80	873.60	880.80	836.05	2,144,028
2025-02-07	880.80	883.20	871.20	876.20	831.68	1,656,861
2025-02-06	882.20	884.40	879.40	882.00	837.19	2,103,636
2025-02-05	873.80	877.20	868.00	875.40	830.92	2,123,875
2025-02-04	869.40	875.60	862.80	873.20	828.83	1,779,366
2025-02-03	852.60	870.60	852.20	870.60	826.37	2,951,096
2025-01-31	864.80	868.80	863.60	866.40	822.38	15,906,530
2025-01-30	849.00	863.60	848.40	863.60	819.72	2,423,114
2025-01-29	839.80	847.20	838.40	846.00	803.02	2,118,087
2025-01-28	825.80	841.00	825.80	838.00	795.42	2,016,060
2025-01-27	823.40	829.40	820.80	826.00	784.03	3,365,707
2025-01-24	828.20	836.60	824.60	827.00	784.98	1,935,815
2025-01-23	837.00	841.80	824.40	826.80	784.79	5,778,554
2025-01-22	835.60	840.20	833.20	837.20	794.66	2,113,214
2025-01-21	836.40	840.40	832.00	833.80	791.44	1,787,003
2025-01-20	826.60	837.40	826.40	837.20	794.66	4,558,351
2025-01-17	823.40	832.00	822.00	828.20	786.12	2,304,537
2025-01-16	811.40	818.80	806.80	818.00	776.44	2,030,710
2025-01-15	806.00	811.40	805.00	810.00	768.85	2,518,951
2025-01-14	799.80	805.40	798.40	800.80	760.11	2,020,693
2025-01-13	793.60	793.60	782.60	786.80	746.82	1,686,536
2025-01-10	798.60	800.80	790.60	797.00	756.51	2,525,404
2025-01-09	784.40	798.60	783.40	798.40	757.83	4,706,473
2025-01-08	786.40	787.60	776.60	786.40	746.44	2,530,867
2025-01-07	788.40	791.20	784.80	787.80	747.77	3,229,651
2025-01-06	795.80	797.20	789.80	790.80	750.62	2,319,207
2025-01-03	803.80	806.40	793.60	793.60	753.28	2,529,347
2025-01-02	799.60	808.40	782.60	808.40	767.33	2,243,844
2024-12-31	788.20	798.80	787.20	798.40	757.83	644,500
2024-12-30	797.00	798.20	790.00	790.00	749.86	1,408,371
2024-12-27	798.60	801.80	797.00	799.40	758.78	2,318,914
2024-12-24	804.20	805.00	799.20	799.20	758.59	363,519
2024-12-23	799.60	801.80	794.20	798.40	757.83	1,043,865
2024-12-20	801.60	806.20	792.60	803.20	762.39	5,993,448
2024-12-19	815.80	819.20	798.20	804.60	763.72	5,716,525
2024-12-18	818.40	828.00	809.40	828.00	785.93	5,564,999
2024-12-17	827.00	831.20	815.00	815.80	774.35	4,514,098
2024-12-16	830.60	834.40	827.00	831.40	789.16	1,775,316
2024-12-13	837.20	840.46	830.60	833.80	791.44	2,836,045
2024-12-12	837.40	839.40	833.00	836.00	793.52	1,610,331
2024-12-11	838.00	841.60	833.80	837.20	794.66	2,975,275
2024-12-10	840.60	845.60	837.20	841.80	799.03	1,423,328
2024-12-09	853.20	853.20	838.00	843.40	800.55	2,049,665
2024-12-06	846.00	849.60	841.00	844.80	801.88	2,198,960
2024-12-05	851.60	854.00	842.80	846.60	803.59	5,423,630
2024-12-04	858.40	859.00	843.80	851.00	807.76	1,738,516
2024-12-03	859.80	865.40	857.00	857.00	813.46	3,097,346
2024-12-02	859.00	859.60	850.80	859.60	815.92	1,899,158
2024-11-29	851.20	856.60	847.40	856.60	813.08	1,797,900
2024-11-28	859.20	862.60	853.80	855.00	811.56	1,933,352
2024-11-27	866.60	868.80	851.40	858.80	815.17	1,988,032

← NewerPage 8 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.