Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Informa plc logo
INF.L
Informa plc
13:25:19
875.6 £
0.0000 (%0.00)
Previous Close: 863.6
Day Low₺862.2
Day High₺882.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INF.L: Informa plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 821.9145
CLOSE 821.5795

Low

LOW 719

High

HIGH 942.8
DATEOPENHIGHLOWCLOSE
01/02/2026889.6896.2873.8874
01/05/2026878885.4871884.6
01/06/2026878.4902.8878.4897
01/07/2026899.4899.6883.8893.2
01/08/2026893.8895884.8890.4
01/09/2026891.2901.4890.8901
01/12/2026900.2904.2886.2886.8
01/13/2026890901.6888.2894
01/14/2026895897.8882.6889.6
01/15/2026893.2898.8882.8894.2
01/16/2026901.8902887.8889.4
01/19/2026882886.6870.4872.4
01/20/2026881.6912.6874.8912.2
01/21/2026909.4934.6905.8928
01/22/2026937.8942.8929937.6
01/23/2026932.8936.4913.8913.8
01/26/2026909.2918.8902.4908
01/27/2026913.8915.8892893.2
01/28/2026891894.58876.2886.4
01/29/2026891893.18876.6876.6
01/30/2026879.8885.6876.6880
02/02/2026879885872.8885
02/03/2026883.6885.8818.8835.6
02/04/2026833.4845.2815.78835.8
02/05/2026846.8850.2831.8837.2
02/06/2026828.2839824.2837.4
02/09/2026846.4848.4837.2843.2
02/10/2026842.4858842.2850.6
02/11/2026854.8860832.6835
02/12/2026838842.6825.2829.4
02/13/2026822.6836.6822.6828.4
02/16/2026831.6837.2812.8812.8
02/17/2026811.8831811.8821
02/18/2026815.4826.6814825.2
02/19/2026834.2835.8817822.4
02/20/2026825.4836.9823831.8
02/23/2026829.6837815817.4
02/24/2026817.6828.8813817.6
02/25/2026822.8828.8810.2827.4
02/26/2026834.6843.2826.6838.8
02/27/2026837.8852.2831.6838.2
03/02/2026797.2801.2744.6801.2
03/03/2026796.4799770.6779
03/04/2026785812.6778811.6
03/05/2026819.2827.4805.2805.4
03/06/2026810.4813.6786.8796.6
03/09/2026773.8784.2755.43775.6
03/10/2026794.4797779.8785.2
03/11/2026779785.8770.6779
03/12/2026779.2788758.8768.4
03/13/2026760.6771.8746758.8
03/16/2026760.4762.2753.4760.8
03/17/2026758.6792.4755.8759.2
03/18/2026762.6773.4758.2763
03/19/2026751.8761.4737.4742
03/20/2026748.2751736.4739.8
03/23/2026726.4761.6719752.4
03/24/2026756.2761.4749761.2
03/25/2026768.4783.2761.8767.4
03/26/2026763.8768.6760.2764.2
03/27/2026763.6766.16741746.4
03/30/2026743.6750.4734.8745.8
03/31/2026746.4752740.6747.4
04/01/2026762.2775.4760.8773.4
04/02/2026763785.4759.2785.4
04/07/2026786796.6769.4769.4
04/08/2026818.6820.2803805
04/09/2026801.8803.8771.6774.4
04/10/2026772.4793772.2787.8
04/13/2026781.4784.6771.8784.6
04/14/2026785.2805.4785.2805.4
04/15/2026808819.4802.8816.6
04/16/2026814.4827.2810.8818.8
04/17/2026827.4858823849.6
04/20/2026841.2842.6827.2830.6
04/21/2026829.4834.2819.2819.2
04/22/2026818.2821805.8805.8
04/23/2026801.8808.4792.4796
04/24/2026790.2802.4789.6800
04/27/2026797803.6794.8803.6
04/28/2026805.8806.8797798.6
04/29/2026800.4802.8790795.2
04/30/2026791.8800.8788.4792.6
05/01/2026793.6805.4792.81805.4
05/05/2026801810.2795.6801.2
05/06/2026810841.42798.2825
05/07/2026825.8829.6814.6819.8
05/08/2026811823.6807.8814.2
05/11/2026816818798.2798.2
05/12/2026785.8796774.2794.4
05/13/2026795.2796.8784790.8
05/14/2026793.2803.8789.8802
05/15/2026793802.4781790.6
05/18/2026785811.6785804.8
05/19/2026808.6817805.4812.6
05/20/2026806.2828.6799.4819.6
05/21/2026815.6822.6808.8808.8
05/22/2026814.6819.6802.2819.4
05/26/2026831.2831.2814.4814.4
05/27/2026814.6826.4814.6816.6
05/28/2026800807791.4807
05/29/2026811.6822.2805.6811.2
06/01/2026803.4815.83802.8814.4
06/02/2026820.6828.6806.6814.4
06/03/2026811814799.6803.4
06/04/2026805.8820.4803.2820.4
06/05/2026820.4833813.2813.2
06/08/2026807.4813.6788.6811.2
06/09/2026810.6817.4805.2809.2
06/10/2026812.8815.8796.8807.4
06/11/2026804.6810.8793.8793.8
06/12/2026806820.2801.6816.2
06/15/2026832853832844.2
06/16/2026844848.4839844.6
06/17/2026847.2850832.6840.4
06/18/2026847.4869841.6863.6
06/19/2026862.4882.2862.2877.4