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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 824.2838
CLOSE 823.6126

Low

LOW 719.8

High

HIGH 886
DATEOPENHIGHLOWCLOSE
01/02/2024781.2785769.6773.2
01/03/2024772.2779765.4769.2
01/04/2024766.2775.8766.2775
01/05/2024776776761.4768
01/08/2024765.4774.8760.8774.8
01/09/2024777.6779771.8779
01/10/2024780.2790.6779.6785.2
01/11/2024789791752.4765.6
01/12/2024765.8768.2750.6754.6
01/15/2024755.2762.4747.8747.8
01/16/2024744.8746.2733.6734
01/17/2024725731719.8731
01/18/2024730.2742.4727.8738.4
01/19/2024741.8750741.78745.6
01/22/2024752.8757.2748.4754.8
01/23/2024756.8758.4749753
01/24/2024756.8764.4754762
01/25/2024760770.6759.4767.2
01/26/2024766.4778.6764.6771.4
01/29/2024772774.6765.6766.2
01/30/2024765.4781.8765.4779.2
01/31/2024781.4786.6777.33777.4
02/01/2024772.2781.8772.2775.4
02/02/2024783.8787.4773.4775.2
02/05/2024785.6789.8779.4785.6
02/06/2024790793.6782.2788.4
02/07/2024787.8798.2786.6792
02/08/2024793.4802.8789791.2
02/09/2024789.8802.8789799
02/12/2024802805.2799.4804.8
02/13/2024798.2803785.6792.2
02/14/2024797.2803.4795.2798.6
02/15/2024808811802.6811
02/16/2024809.4818.4809817
02/19/2024814.8820.2812.6819.6
02/20/2024818822816821.4
02/21/2024820.6823.2814819.2
02/22/2024820.6825.2818.8823.6
02/23/2024825.4828.6820.4824.6
02/26/2024822.4829.2821.4825.8
02/27/2024822.4824.6809810.2
02/28/2024812.6816.6809812.4
02/29/2024814.8822.6810.2810.2
03/01/2024815.4818.2809.4813.6
03/04/2024809.4813.8807812.8
03/05/2024808811.4805807.4
03/06/2024808808798.4798.8
03/07/2024800811800805.6
03/08/2024822.4825803.4808.2
03/11/2024808.2809.6788.2801.2
03/12/2024807.2809.4801.6809.4
03/13/2024809.4809.4801.2805.6
03/14/2024809825.4808825.4
03/15/2024821.4825817821.2
03/18/2024821.4824818.2822.6
03/19/2024818.2823816.4823
03/20/2024823.4826.6820820
03/21/2024828.6830.4822.4829.8
03/22/2024830.4838.4829.6835.6
03/25/2024833.8837830.6836.2
03/26/2024833840.2832.8836.6
03/27/2024836.8842834.2837.4
03/28/2024839.4840.4831.2831.2
04/02/2024832834.2819.6821.4
04/03/2024818.2824.2818.2822.6
04/04/2024823.8825.4819.6822.6
04/05/2024812.4814.8804.4811.6
04/08/2024809.6813.8806.8811.6
04/09/2024809.2819.4808.2819.4
04/10/2024825.8825.8816.6823.8
04/11/2024822.2823.8809.92814.6
04/12/2024821.6822.2806.2807
04/15/2024805.8816.6802.4807.6
04/16/2024794796.6783.4788.8
04/17/2024785.2791.6782.8786.6
04/18/2024791.2791.2781.8787.2
04/19/2024780.8787772.8783.6
04/22/2024790.8800.8790.4797
04/23/2024802.4809800.8806
04/24/2024806.6812.6804.6805.4
04/25/2024803804.4785794.4
04/26/2024800.2804.6795.4800.8
04/29/2024803.6803.6795798.2
04/30/2024799.6804793.2795.8
05/02/2024798.6804.4797.2804.4
05/03/2024808.8817.8806.4815.8
05/07/2024829841.41818.6831.4
05/08/2024857.6862849.6850.4
05/09/2024854.8857.8852.2852.2
05/10/2024852.2855.4849.6850.2
05/13/2024848.8851.8847.4848.2
05/14/2024848.4852.2845.8850
05/15/2024851.2856.4837.6843.8
05/16/2024843.2865.2843847.6
05/17/2024846850.6843.8846.6
05/20/2024848.6852.8846.4852
05/21/2024848.6850.2840.2842.8
05/22/2024836.8840.6833.8837.2
05/23/2024839.2844834.7839
05/24/2024828.2844.6822.4844.6
05/28/2024846850832.4834.4
05/29/2024832.6834.6825827
05/30/2024821.2842.4821.2841
05/31/2024841.6852.8841847.8
06/03/2024856.4859845.2847.8
06/04/2024846.8853.2845.4848.6
06/05/2024852.6854.8849.2851.4
06/06/2024839.4843.6839.2843
06/07/2024843.2844.6832832.8
06/10/2024824.2848.65824.2836.4
06/11/2024841.8843.6823.8826.6
06/12/2024837.2850.6830.6847
06/13/2024844.2849.4842842
06/14/2024844852842.2842.4
06/17/2024848.8848.8838.4843
06/18/2024850863849860.8
06/19/2024860.4861.2851.8856.4
06/20/2024860862857859.8
06/21/2024872874.16853.8860
06/24/2024863880.62861.2868.8
06/25/2024866.4870.4862.4868.6
06/26/2024870.4873.8858.6859.6
06/27/2024861.8866.6861.2861.2
06/28/2024865.2870.3855.8855.8
07/01/2024859860.4845.2845.2
07/02/2024840.4843.29829832.8
07/03/2024838.8846.6835.4846.6
07/04/2024850.4856841.4854
07/05/2024858.6862.6848850.8
07/08/2024852.4864.4852.4854
07/09/2024853.8867.63851851
07/10/2024855.2856.4845.8848.6
07/11/2024850.4854.6842.6853.8
07/12/2024856858.4849.8856.6
07/15/2024853858.4850853.6
07/16/2024850.4857.6849.4857.6
07/17/2024859.4862.4853853
07/18/2024859.2863.6844845
07/19/2024841.2845.6837843.2
07/22/2024847.4850841.75847.6
07/23/2024847853.4842.6847
07/24/2024847883.4836.8878.2
07/25/2024863.2865.4850.6861.6
07/26/2024856.8876.4856.4873.8
07/29/2024878.8880874.4876.4
07/30/2024874.2876.8870.6873.4
07/31/2024885.2886869.2869.2
08/01/2024871.8871.8850.4857.2
08/02/2024844.4846.2825.8833.8
08/05/2024814.2818.2802.6816.4
08/06/2024821.2821.2796.8798.4
08/07/2024806.2813.6798.6810.2
08/08/2024803.8819789.2800
08/09/2024799.2812.46794.8799.6
08/12/2024804.2812.53801.4807.8
08/13/2024808.4811798.72804.4
08/14/2024807.8810.4805.6810.4
08/15/2024811.6825.96808.2823.2
08/16/2024824.4824.4817.6821.6
08/19/2024817.8827.6805.6825.4
08/20/2024822.2826.4814.8821.4
08/21/2024821824.6816.8821.2
08/22/2024819.8831819.8824.6
08/23/2024833.2833.2817.23827.8
08/27/2024826.4829.2820.2825
08/28/2024828.4832.4823826.2
08/29/2024830836828.6834
08/30/2024833.6835.4828.8834
09/02/2024832.8838.2828838.2
09/03/2024838843.4829.4834
09/04/2024824.4835.4823.2835.4
09/05/2024834.2836.6826.6836
09/06/2024835839.4827.8829.2
09/09/2024833.6847.21827.6841.2
09/10/2024836.4845.24833834
09/11/2024835.2841.4832.2841.4
09/12/2024850.4852839.4845.8
09/13/2024847.2852.2846.4849.2
09/16/2024846.6849843.2846.6
09/17/2024852.2853.93845.4845.4
09/18/2024846.4846.4833.8838.4
09/19/2024845.4853.8838850
09/20/2024845.4849.2833.4835.6
09/23/2024831.2837828.4833.4
09/24/2024838840830.2833.2
09/25/2024829.8839.8829.8834.6
09/26/2024841.8846.8836.6839.8
09/27/2024841.4845838.4839.8
09/30/2024834.8838.2820.2820.2
10/01/2024820.2830816.8820
10/02/2024819.6820.4806807
10/03/2024809.4811.4801.8806
10/04/2024804810.4799.6805.6
10/07/2024810.8810.8797.2807.4
10/08/2024802.2804.2797801.4
10/09/2024826.2830806.4816
10/10/2024826.4836.2813.32816
10/11/2024815820813.8819.6
10/14/2024819825814.4824.8
10/15/2024833.8837.6826.8827
10/16/2024834834809.2809.2
10/17/2024822847818.8841
10/18/2024835.6841.6832.8838.4
10/21/2024838838.8827827.2
10/22/2024823.8830.8820.8828
10/23/2024825.6829.8825827.8
10/24/2024828.4830.4820.6827.8
10/25/2024821.8823.6818.8820
10/28/2024823840822836.4
10/29/2024840840.8829.6829.8
10/30/2024825.2832.8823.6826.2
10/31/2024819.2819.8798.4808.6
11/01/2024806.2816.26800814.6
11/04/2024812.4817.6807.6809.2
11/05/2024809.2813.2806.8813
11/06/2024829.4848.8823.6836
11/07/2024839.8839.8831.8834.8
11/08/2024834.6835.6822.8828.2
11/11/2024833.2843.8833.2841
11/12/2024835.8837828.4830.6
11/13/2024830.4836.2826.2827
11/14/2024828.6855.2824.6853
11/15/2024850.4856.8843.8843.8
11/18/2024843.4861.8839.6855.2
11/19/2024852852.8831.4844.4
11/20/2024844.8844.8836.6840.8
11/21/2024845.8858842.4855
11/22/2024868.6880859.4874.6
11/25/2024879.2881.8869.8870.8
11/26/2024868.2874.4865.2867.8
11/27/2024866.6868.8851.4858.8
11/28/2024859.2862.6853.8855
11/29/2024851.2856.6847.4856.6
12/02/2024859859.6850.8859.6
12/03/2024859.8865.4857857
12/04/2024858.4859843.8851
12/05/2024851.6854842.8846.6
12/06/2024846849.6841844.8
12/09/2024853.2853.2838843.4
12/10/2024840.6845.6837.2841.8
12/11/2024838841.6833.8837.2
12/12/2024837.4839.4833836
12/13/2024837.2840.46830.6833.8
12/16/2024830.6834.4827831.4
12/17/2024827831.2815815.8
12/18/2024818.4828809.4828
12/19/2024815.8819.2798.2804.6
12/20/2024801.6806.2792.6803.2
12/23/2024799.6801.8794.2798.4
12/24/2024804.2805799.2799.2
12/27/2024798.6801.8797799.4
12/30/2024797798.2790790
12/31/2024788.2798.8787.2798.4