Informa PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 868.20 | 874.40 | 865.20 | 867.80 | 823.71 | 2,169,994 |
| 2024-11-25 | 879.20 | 881.80 | 869.80 | 870.80 | 826.56 | 14,096,620 |
| 2024-11-22 | 868.60 | 880.00 | 859.40 | 874.60 | 830.16 | 1,635,885 |
| 2024-11-21 | 845.80 | 858.00 | 842.40 | 855.00 | 811.56 | 1,670,764 |
| 2024-11-20 | 844.80 | 844.80 | 836.60 | 840.80 | 798.08 | 6,751,973 |
| 2024-11-19 | 852.00 | 852.80 | 831.40 | 844.40 | 801.50 | 5,149,860 |
| 2024-11-18 | 843.40 | 861.80 | 839.60 | 855.20 | 811.75 | 1,855,618 |
| 2024-11-15 | 850.40 | 856.80 | 843.80 | 843.80 | 800.93 | 3,350,299 |
| 2024-11-14 | 828.60 | 855.20 | 824.60 | 853.00 | 809.66 | 2,905,539 |
| 2024-11-13 | 830.40 | 836.20 | 826.20 | 827.00 | 784.98 | 2,999,345 |
| 2024-11-12 | 835.80 | 837.00 | 828.40 | 830.60 | 788.40 | 1,760,423 |
| 2024-11-11 | 833.20 | 843.80 | 833.20 | 841.00 | 798.27 | 1,558,852 |
| 2024-11-08 | 834.60 | 835.60 | 822.80 | 828.20 | 786.12 | 1,260,919 |
| 2024-11-07 | 839.80 | 839.80 | 831.80 | 834.80 | 792.38 | 4,611,176 |
| 2024-11-06 | 829.40 | 848.80 | 823.60 | 836.00 | 793.52 | 3,200,918 |
| 2024-11-05 | 809.20 | 813.20 | 806.80 | 813.00 | 771.69 | 1,278,292 |
| 2024-11-04 | 812.40 | 817.60 | 807.60 | 809.20 | 768.09 | 1,042,215 |
| 2024-11-01 | 806.20 | 816.26 | 800.00 | 814.60 | 773.21 | 1,644,668 |
| 2024-10-31 | 819.20 | 819.80 | 798.40 | 808.60 | 767.52 | 3,000,910 |
| 2024-10-30 | 825.20 | 832.80 | 823.60 | 826.20 | 784.22 | 2,796,074 |
| 2024-10-29 | 840.00 | 840.80 | 829.60 | 829.80 | 787.64 | 5,669,516 |
| 2024-10-28 | 823.00 | 840.00 | 822.00 | 836.40 | 793.90 | 1,887,742 |
| 2024-10-25 | 821.80 | 823.60 | 818.80 | 820.00 | 778.34 | 1,392,674 |
| 2024-10-24 | 828.40 | 830.40 | 820.60 | 820.60 | 778.91 | 1,559,240 |
| 2024-10-23 | 825.60 | 829.80 | 825.00 | 827.80 | 785.74 | 1,441,191 |
| 2024-10-22 | 823.80 | 830.80 | 820.80 | 828.00 | 785.93 | 1,084,995 |
| 2024-10-21 | 838.00 | 838.80 | 827.00 | 827.20 | 785.17 | 2,526,476 |
| 2024-10-18 | 835.60 | 841.60 | 832.80 | 838.40 | 795.80 | 1,784,843 |
| 2024-10-17 | 822.00 | 847.00 | 818.80 | 841.00 | 798.27 | 4,316,817 |
| 2024-10-16 | 834.00 | 834.00 | 809.20 | 809.20 | 768.09 | 5,630,659 |
| 2024-10-15 | 833.80 | 837.60 | 826.80 | 827.00 | 784.98 | 2,139,499 |
| 2024-10-14 | 819.00 | 825.00 | 814.40 | 824.80 | 782.89 | 1,048,974 |
| 2024-10-11 | 815.00 | 820.00 | 813.80 | 819.60 | 777.96 | 1,026,074 |
| 2024-10-10 | 826.40 | 836.20 | 813.32 | 816.00 | 774.54 | 1,375,096 |
| 2024-10-09 | 826.20 | 830.00 | 806.40 | 816.00 | 774.54 | 4,544,020 |
| 2024-10-08 | 802.20 | 804.20 | 797.00 | 801.40 | 760.68 | 6,705,138 |
| 2024-10-07 | 810.80 | 810.80 | 797.20 | 807.40 | 766.38 | 3,670,261 |
| 2024-10-04 | 804.00 | 810.40 | 799.60 | 805.60 | 764.67 | 1,147,575 |
| 2024-10-03 | 809.40 | 811.40 | 801.80 | 806.00 | 765.05 | 1,347,692 |
| 2024-10-02 | 819.60 | 820.40 | 806.00 | 807.00 | 766.00 | 1,955,563 |
| 2024-10-01 | 820.20 | 830.00 | 816.80 | 820.00 | 778.34 | 1,744,690 |
| 2024-09-30 | 834.80 | 838.20 | 820.20 | 820.20 | 778.53 | 3,144,548 |
| 2024-09-27 | 841.40 | 845.00 | 838.40 | 839.80 | 797.13 | 1,255,107 |
| 2024-09-26 | 841.80 | 846.80 | 836.60 | 839.80 | 797.13 | 1,587,938 |
| 2024-09-25 | 829.80 | 839.80 | 829.80 | 834.60 | 792.20 | 2,517,601 |
| 2024-09-24 | 838.00 | 840.00 | 830.20 | 833.20 | 790.87 | 1,202,468 |
| 2024-09-23 | 831.20 | 837.00 | 828.40 | 833.40 | 791.06 | 2,053,906 |
| 2024-09-20 | 845.40 | 849.20 | 833.40 | 835.60 | 793.14 | 7,070,005 |
| 2024-09-19 | 845.40 | 853.80 | 838.00 | 850.00 | 806.81 | 3,864,102 |
| 2024-09-18 | 846.40 | 846.40 | 833.80 | 838.40 | 795.80 | 4,640,207 |
| 2024-09-17 | 852.20 | 853.93 | 845.40 | 845.40 | 802.45 | 1,451,986 |
| 2024-09-16 | 846.60 | 849.00 | 843.20 | 846.60 | 803.59 | 2,068,135 |
| 2024-09-13 | 847.20 | 852.20 | 846.40 | 849.20 | 806.05 | 2,176,584 |
| 2024-09-12 | 850.40 | 852.00 | 839.40 | 845.80 | 802.83 | 10,182,760 |
| 2024-09-11 | 835.20 | 841.40 | 832.20 | 841.40 | 798.65 | 4,513,740 |
| 2024-09-10 | 836.40 | 845.24 | 833.00 | 834.00 | 791.63 | 2,059,603 |
| 2024-09-09 | 833.60 | 847.21 | 827.60 | 841.20 | 798.46 | 2,216,967 |
| 2024-09-06 | 835.00 | 839.40 | 827.80 | 829.20 | 787.07 | 1,291,929 |
| 2024-09-05 | 834.20 | 836.60 | 826.60 | 836.00 | 793.52 | 2,625,545 |
| 2024-09-04 | 824.40 | 835.40 | 823.20 | 835.40 | 792.95 | 1,758,538 |
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.