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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 849.3621
CLOSE 848.4743

Low

LOW 634.2

High

HIGH 1,000
DATEOPENHIGHLOWCLOSE
01/02/2025799.6808.4782.6808.4
01/03/2025803.8806.4793.6793.6
01/06/2025795.8797.2789.8790.8
01/07/2025788.4791.2784.8787.8
01/08/2025786.4787.6776.6786.4
01/09/2025784.4798.6783.4798.4
01/10/2025798.6800.8790.6797
01/13/2025793.6793.6782.6786.8
01/14/2025799.8805.4798.4800.8
01/15/2025806811.4805810
01/16/2025811.4818.8806.8818
01/17/2025823.4832822828.2
01/20/2025826.6837.4826.4837.2
01/21/2025836.4840.4832833.8
01/22/2025835.6840.2833.2837.2
01/23/2025837841.8824.4826.8
01/24/2025828.2836.6824.6827
01/27/2025823.4829.4820.8826
01/28/2025825.8841825.8838
01/29/2025839.8847.2838.4846
01/30/2025849863.6848.4863.6
01/31/2025864.8868.8863.6866.4
02/03/2025852.6870.6852.2870.6
02/04/2025869.4875.6862.8873.2
02/05/2025873.8877.2868875.4
02/06/2025882.2884.4879.4882
02/07/2025880.8883.2871.2876.2
02/10/2025876883.8873.6880.8
02/11/2025880.8892.4880.2884
02/12/2025884897.2883897.2
02/13/2025904.6911.6898.8901.4
02/14/2025903904.2895.8895.8
02/17/2025894.6897.8892.2896
02/18/2025896898.6892.6892.8
02/19/2025891893.8886.8887.8
02/20/2025890890881.2884.2
02/21/2025882.4890.2881882.6
02/24/2025882886868868.8
02/25/2025862.2865.4855.4860.2
02/26/2025861869.6860.17862
02/27/2025852.6857.4841.2857
02/28/2025848.8860.6848.6859
03/03/2025860.2860.8839846
03/04/2025839.8844.16820.2820.2
03/05/2025828.4834818820
03/06/2025850859.2772.4772.4
03/07/2025759.6776.6746.2775.6
03/10/2025775783.4742.6742.6
03/11/2025741.2756.8730.8747
03/12/2025752.4774.2750768.6
03/13/2025765.2767.4755.6763.4
03/14/2025763.6769.2758.6765
03/17/2025763.6769.4760.2768.4
03/18/2025771.2776.8768.2769.6
03/19/2025769.6789.8769786
03/20/2025787.8790.8777.37785.8
03/21/2025781.8786.4780.4785.2
03/24/2025786.8792783785
03/25/2025786.4803.6786.4802.4
03/26/2025817.4817.4801.6803.8
03/27/2025797.6800.4785792.8
03/28/2025794.6800.4784.4788.6
03/31/2025781.4783.4769.4769.4
04/01/2025776780.4754.4755.6
04/02/2025751.6760.4750.4758.6
04/03/2025740.2745.11705722.6
04/04/2025723.4728.2687.8691
04/07/2025669689648.2648.2
04/08/2025655.6673642665.2
04/09/2025643.4652.2634.2640.2
04/10/2025720720682.8682.8
04/11/2025686.2691.8666677.2
04/14/2025691701.2686.2697.2
04/15/2025698718.14698715
04/16/2025707.8709.2685.4691.4
04/17/2025687694.2683.4691.2
04/22/2025688.6694.6681.8691.8
04/23/2025702.8720.4700.4708.2
04/24/2025705.8711.6704.4707.2
04/25/2025712.2720.4711.2713.6
04/28/2025717718711.8711.8
04/29/2025716.6722.6714.4720
04/30/2025724.4729718.4727.8
05/01/2025773784738.8758.6
05/02/2025762.6767.4754764.4
05/06/2025767.8772.6762768
05/07/2025770.2770.4757.2765.8
05/08/2025771.6781.6767.6772.6
05/09/2025776.6785.6775.6780.6
05/12/2025790809.51787.6798.2
05/13/2025796806.6794.4805
05/14/2025801.2804.6792.6798.6
05/15/2025793.2808.48793.2801.4
05/16/2025801.4807.8796.4800.8
05/19/2025795.8801.6790.93801.2
05/20/2025803.2812.8801.6812.6
05/21/2025807.6811800.6809.8
05/22/2025799.6805.2795.4801
05/23/2025800804.6777.4787
05/27/2025790800.4787.8796
05/28/2025794.4801.4791.2793.6
05/29/2025788788774.6782.8
05/30/2025782.2791.4778.4785.4
06/02/2025776.6794.8776.6791.8
06/03/2025796.2796.3787792.2
06/04/2025790.2805.4789800.8
06/05/2025797.4807.2796.6799.2
06/06/2025794800.6792.4797.2
06/09/2025800.4800.4793.8797.4
06/10/2025799803.4796.8800.6
06/11/2025800.2808797806.2
06/12/2025799.4805.8790790.6
06/13/2025763.8776.4758.4776.2
06/16/2025775.8803.2775.8799.8
06/17/2025794.6814.18791.2791.2
06/18/2025793.4794.2780.4791
06/19/2025786.6796.9783.4791.8
06/20/2025796.4802.6786.56786.6
06/23/2025780.2789.6777.41785
06/24/2025802822.44802808
06/25/2025809.8822.89806.2808.6
06/26/2025808.8809.2797.8797.8
06/27/2025802.6825.6802.6814
06/30/2025810.8819.77805.8805.8
07/01/2025807.2818.56800.2808.6
07/02/2025812.8822.92805.2807.8
07/03/2025812.4820808.4816
07/04/2025810.2812.6805807.8
07/07/2025808816.4805.6811
07/08/2025810.2823.6808.7820.4
07/09/2025822824.8816823.2
07/10/2025834.2842826.82839.8
07/11/2025839840.2831.2834
07/14/2025827.2836.2827.2834.2
07/15/2025838846.6835.4840.8
07/16/2025835850.1831.4838.4
07/17/2025847.4848.87832.4845.8
07/18/2025850.4855.6836.6836.6
07/21/2025836.2838.6815.2822.4
07/22/2025822831819.6826
07/23/2025881881.6854.8866.8
07/24/2025874888.2870.4883
07/25/2025880.2882.6859.2861
07/28/2025871.2871.2846848.4
07/29/2025853.2868.2849857.2
07/30/2025856870.64854.96870.6
07/31/2025867.2876.2864.4868.2
08/01/2025861.2869.8858.8862.8
08/04/2025865872.2863870.2
08/05/2025870.2890870.2875.2
08/06/2025878.4882.2869.8869.8
08/07/2025864.8869.6860.67868
08/08/2025868.4872.2863870.8
08/11/2025872.6874.2862.4864.6
08/12/2025869.6872.8860863.4
08/13/2025868872.8864.8872.8
08/14/2025876.4878.8873.2878.2
08/15/2025886.4886.4878.1878.4
08/18/2025882.4882.6875.6877.8
08/19/2025882.4888.4879.6885.8
08/20/2025883.6894881.29892.4
08/21/2025890.2893.8885887
08/22/2025884.6895.07884.6890.8
08/26/2025878.2885.8875.4881.6
08/27/2025883.8886.6878883.4
08/28/2025884887.2869.6876
08/29/2025876.2877.52867.8870.4
09/01/2025870.8879.8870.8877
09/02/2025876879863.8864.4
09/03/2025867.6868.6860865
09/04/2025866.6882865882
09/05/2025883.8894879.2890.2
09/08/2025895904.69891.4903
09/09/2025911.8911.8891.6893.8
09/10/2025898.8902.6881.6881.6
09/11/2025885.6889.4882.6886.4
09/12/2025889.2898.4886.6891.2
09/15/2025899.2905889.2895.4
09/16/2025897.2906.6891.6903.6
09/17/2025910915.4902.6915.4
09/18/2025916937.8915.8933.6
09/19/2025934.4938.04915.6915.6
09/22/2025912.8924.6912.8918.6
09/23/2025920.6928.4917.2917.2
09/24/2025915.8918.4908.4913.2
09/25/2025911.6913900.4902.8
09/26/2025903.4904.6892.8902
09/29/2025904910.6900.2905.8
09/30/2025907.4920.4903.6917.6
10/01/2025917.2933.4915.89930.8
10/02/2025935935.6924.2929.8
10/03/2025931.2936.61929.4935.6
10/06/2025938944.2932.4933.8
10/07/2025933.2943932.4935.6
10/08/2025936940.4930.2930.2
10/09/2025937939.7928.6928.6
10/10/2025933934919919
10/13/2025920931917.2922
10/14/2025920921912.35917.4
10/15/2025927929.8919923.2
10/16/2025926927.6912919.8
10/17/2025906.8927904.8917.2
10/20/2025926935.4923.2930.6
10/21/2025935.8942.8932.4940.2
10/22/2025939.8948.6931.8942
10/23/2025940.2947.2933.2941.8
10/24/2025947953.4940.2951.2
10/27/2025950.8958.6950.62955.6
10/28/2025957.4973955.4968.4
10/29/2025965973.6964966.6
10/30/2025970983.6961.8978.8
10/31/2025978.8980.6967.8967.8
11/03/2025971.4976.4966.2970
11/04/2025962.6985.8960.4982.4
11/05/2025977.4993.4974.8993.4
11/06/2025993993.2976.2977.4
11/07/2025982982.2967968
11/10/2025975.2981.6968968
11/11/20251,0001,000968.4977
11/12/2025979.4980.2950950
11/13/2025951.4959932.2936.6
11/14/2025925.4935.4910.8935.4
11/17/2025939939906.6906.6
11/18/2025893.6916.6888.8909.6
11/19/2025910914.4901910.8
11/20/2025921.2935.8918.2923
11/21/2025912.6927.8911.2918.2
11/24/2025922.4925.39914915.8
11/25/2025916.4937.6915.4937.6
11/26/2025939948.2931.8945.6
11/27/2025947.4950.6940.4946.8
11/28/2025948.6960.8946.4959.8
12/01/2025953.8956.6941946.2
12/02/2025946.2949.6937.2937.2
12/03/2025945954.8941947
12/04/2025955.4956.2940.8940.8
12/05/2025940.2953.6939.4948.6
12/08/2025947.2947.2935941.4
12/09/2025939.8944.6934.6942.6
12/10/2025937.6946.8921.2929.6
12/11/2025930930.4898.8899
12/12/2025904908.6889889
12/15/2025891900.4886.8891
12/16/2025892.6894.2862.4864
12/17/2025872.2881.2868868.2
12/18/2025868.8874.6861.8874.6
12/19/2025870879.4865.4879.4
12/22/2025877.6885.2877.6885.2
12/23/2025885.4885.6874.8879.8
12/24/2025878.8884.4878.8880.4
12/29/2025881887.2879.4882.2
12/30/2025883.8891.8879.6888.2
12/31/2025891.6892.2883.6884