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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 712.0486
CLOSE 712.2319

Low

LOW 620

High

HIGH 798.4
DATEOPENHIGHLOWCLOSE
01/03/2023621.4630.8620626.4
01/04/2023631642.4630.8637
01/05/2023635.2640.68629.36637
01/06/2023638646637.8639.4
01/09/2023638.2644634642.6
01/10/2023641.8645.8638.2643.4
01/11/2023644.8650.8641.8645.6
01/12/2023649.8650.6642.6647
01/13/2023649.8654.4646654.4
01/16/2023653.8658.6652.8653.6
01/17/2023653.4659.2648.6657.6
01/18/2023658664.8658660
01/19/2023681.2682.2658660.4
01/20/2023663666.8657.4664.8
01/23/2023651.2660.2650.6654.8
01/24/2023656.8660.4651659.4
01/25/2023661.8665.2658.6662.2
01/26/2023665.6668.2660.6668.2
01/27/2023671673.2667.4670
01/30/2023668670.8666.4670
01/31/2023671672.6667.6669.2
02/01/2023670.4671.4664.6664.6
02/02/2023671.2684.8669.6683
02/03/2023686695.4680693.8
02/06/2023690.8692672.8675
02/07/2023672.8676.4668.4668.4
02/08/2023671.8674.8669.8674.8
02/09/2023676.2681.6676.2677.8
02/10/2023675.2676.2658.2663.2
02/13/2023663666.8661.6666.2
02/14/2023666.2669.6663.4663.8
02/15/2023663.4673.4662.8672.4
02/16/2023677.8683.6673.8676
02/17/2023672675.2667.2672.6
02/20/2023674.4674.4667669.8
02/21/2023668.4676.4668.4673.8
02/22/2023672677.6663.6668.6
02/23/2023669.2680.4669.08673.6
02/24/2023676678.2666667.4
02/27/2023669.4674.4668.6672.8
02/28/2023670.2672.8663.2668.4
03/01/2023669682.4667.4677.6
03/02/2023673.8677664.6672.4
03/03/2023674678.2667.8671.4
03/06/2023672.2677.8671675.6
03/07/2023672.4680.4670.4677
03/08/2023673680671.4679.4
03/09/2023678.2707.6677.68697
03/10/2023701.2701.2681.2690.2
03/13/2023691692.4654.6658
03/14/2023660.6670.4656670.2
03/15/2023670.6673.8655.4656.2
03/16/2023664.4680661.8678.2
03/17/2023681686.6667.2672.2
03/20/2023670.2674.8661.4672.4
03/21/2023669.6690.2669.6689.2
03/22/2023686.8696.2686.8692.8
03/23/2023679683.6672.2674
03/24/2023671.8671.8652.4661
03/27/2023662.2671.2661668
03/28/2023669.2671.2660.8663.8
03/29/2023661.8674.8661.8673.8
03/30/2023677.2689.4677.2688.4
03/31/2023690696.8689.6692.6
04/03/2023690.8693.04686.4689.8
04/04/2023693.4695.8679.8680.6
04/05/2023678.6678.6666.8671
04/06/2023672679.4665.4672.8
04/11/2023676.2680.4673674.8
04/12/2023675.2683.8675.2677
04/13/2023677.2685.6677684
04/14/2023687.6691685.2686.4
04/17/2023688.2698.4687.32696.8
04/18/2023698.2705.2698.2703.8
04/19/2023700.8706.8700.8701
04/20/2023698.8709.6698.8708.6
04/21/2023701.2712.6701.2710.2
04/24/2023707.8717.2707.8712.8
04/25/2023703719703715.2
04/26/2023712.6720.8712.4720.8
04/27/2023719.6720.6711.2713.4
04/28/2023713.8722.6712.68722.6
05/02/2023723728.8707.6707.6
05/03/2023709714709712.4
05/04/2023701.8707.8679680.6
05/05/2023684.2695.4683.8694.8
05/09/2023697.4700.78694.6699.2
05/10/2023703704694.6698.4
05/11/2023701706.2694.2702.4
05/12/2023705.2710.32698.2699.6
05/15/2023703705.2694.8700.8
05/16/2023700.6711.6698.8704.6
05/17/2023701.8706.8700.8706.8
05/18/2023711.8723.8711.4722.6
05/19/2023720.4729.8720.4727.8
05/22/2023729.6731.6727.2729
05/23/2023730732.8726.08727.2
05/24/2023714.6716.4682.4694.4
05/25/2023694.4704.8689.4699.8
05/26/2023700.8709695.2705.6
05/30/2023706.8711702.6703.8
05/31/2023699706693.4697
06/01/2023687.8700.2687.8697.8
06/02/2023702.4706.8697.2704.8
06/05/2023707.6715698.6704.2
06/06/2023703.2708.2701708.2
06/07/2023706.6718706.6717.2
06/08/2023715.8719.4711.8715
06/09/2023715.6716.4704.2707.2
06/12/2023715.6716.8707.6708.6
06/13/2023712712699.8707
06/14/2023709.4709.4700.4704.4
06/15/2023732734.8721728.4
06/16/2023732.8743.8731.4731.4
06/19/2023728728.8719.2720
06/20/2023717718.4705.6717.4
06/21/2023716.8717710715
06/22/2023706.8713.8703.49705.6
06/23/2023701.2703692.97693
06/26/2023694.8704686.2700.4
06/27/2023708.8718.4707713.2
06/28/2023718.4727714.4722.4
06/29/2023723.2730.2715.6717.6
06/30/2023718.4729.4718.4726
07/03/2023725.4734.6723.6728
07/04/2023727.2735.2725.94728.4
07/05/2023725.6727.6722726
07/06/2023721.4721.4707707.8
07/07/2023707711.8703.6705.8
07/10/2023703.4711.2702.4709.6
07/11/2023708.2712703.2712
07/12/2023717.4731.2716.5731.2
07/13/2023732.4738.8729.8737.4
07/14/2023736.6742.2734.2734.6
07/17/2023734.6738.6729736.6
07/18/2023737.6741.6735.8739.6
07/19/2023748.8750.2741.8743
07/20/2023744.6752.4743.2748
07/21/2023747.8753.2747.6749.6
07/24/2023744.8749742.8746.2
07/25/2023744746.37735.4740.6
07/26/2023741.4745.6738.2745.6
07/27/2023762788.4761.8776
07/28/2023776.4776.4760.8762.8
07/31/2023758762.6752.8758.2
08/01/2023756.8759750755.6
08/02/2023742.2753.2736.2751.6
08/03/2023746751.4738.4749.2
08/04/2023750.8754.4744.2752.2
08/07/2023750752.8745.4749.4
08/08/2023746.6751.8745748.4
08/09/2023754756.2749751.2
08/10/2023751754.4746.4750.6
08/11/2023745.8751.6734.2736.6
08/14/2023735.6738725735
08/15/2023734.4734.51722.2726.6
08/16/2023725725.8714.8716.8
08/17/2023715.4715.4700.8704
08/18/2023701.2706.2698.19706.2
08/21/2023704.2712.6704.2709.4
08/22/2023713.2713.4709.6709.6
08/23/2023710717.6708.2715.6
08/24/2023722.6726714.6715.4
08/25/2023714.6721.6714.49717
08/29/2023727.8732.4724.51730.2
08/30/2023730.6736.6729736.6
08/31/2023739.2740.6730.8730.8
09/01/2023728.4740.8728.4736.4
09/04/2023740.4745.4736.4737.4
09/05/2023731.6740726.4737.8
09/06/2023727.6735.4727.6730.8
09/07/2023728737728732.4
09/08/2023734.8741733.4741
09/11/2023746754744.8747.8
09/12/2023751.4751.4739.8739.8
09/13/2023740.8743736742.2
09/14/2023742.2758.6741.4758.6
09/15/2023764.2766.4760760
09/18/2023758.4759.8748.6749.8
09/19/2023748.2753.6745.8753.4
09/20/2023752.6756.4750750.2
09/21/2023744.4762.6744.4754.4
09/22/2023749.8762.4748.4757.2
09/25/2023755.4758.4749.2751
09/26/2023748.6750.8740.2741.4
09/27/2023741744734.4739.4
09/28/2023741.2748735.8746
09/29/2023751758750750.4
10/02/2023752.2752.8725.6730.2
10/03/2023727735.4725729.2
10/04/2023725731.4715.4716.4
10/05/2023717.2729.03717.2724
10/06/2023728.4731.2722.8726
10/09/2023709721.8709714.8
10/10/2023724.6732.6715.6728.2
10/11/2023727.8731725.4727.6
10/12/2023729.8734.6726.4726.4
10/13/2023726.8732709.8709.8
10/16/2023716.2719709718.6
10/17/2023717.4722715.2718.6
10/18/2023715.8718.4711.4716.4
10/19/2023712.8713701.6701.6
10/20/2023698.2698.4685.6685.8
10/23/2023686701.6684701.6
10/24/2023702705.6694.4702.4
10/25/2023701.4709.6701.4705.6
10/26/2023699704.6693.47700.2
10/27/2023700.6706.2697.2701.8
10/30/2023706.6718706.6711.2
10/31/2023715.2720710.4711.6
11/01/2023715.4718.6707713
11/02/2023718.4728.8718.4722.4
11/03/2023723.6727.4715.6718.6
11/06/2023718.2721713.6715.6
11/07/2023714719.4711.82717
11/08/2023716.4723.8712.6718.6
11/09/2023713.6725.6713.6721.2
11/10/2023722.2723.6711.8711.8
11/13/2023717717697.8702
11/14/2023737.8749.2707.22739.4
11/15/2023743.6749.8736.4744
11/16/2023744.4750.6736736
11/17/2023737.6749736.6749
11/20/2023748.4753.8745.4751.4
11/21/2023752.8755748.2748.6
11/22/2023750753.2746.4748
11/23/2023750750744.2745.8
11/24/2023745.6747.4742.2746.4
11/27/2023745.2748742.8746.4
11/28/2023742.4742.8735.6741.8
11/29/2023743.8744.8738738
11/30/2023737.8743731.2743
12/01/2023744.4758742.2757
12/04/2023757764.6757758
12/05/2023754.8759.2746.8759.2
12/06/2023763.4770.6760.6765.2
12/07/2023760.6767.4757.4764
12/08/2023767.2779.8765.4774.4
12/11/2023774.2785.4770.4785.4
12/12/2023786.2794.2783.4789.6
12/13/2023798.4798.4780780
12/14/2023789.2795.2785787
12/15/2023785.2787764.8764.8
12/18/2023762.4772.6759.8767.4
12/19/2023767.8773764.6770.6
12/20/2023779.2784.6774.8778.8
12/21/2023779.4780.4767.6771.2
12/22/2023771.4775.6770.4773.8
12/27/2023776.6779769.4778.4
12/28/2023780780774.4774.6
12/29/2023775781.2774.2781.2