Informa (INF) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Informa

Date Open High Low Close* Volume
20/12/2024 801.60p 806.20p 792.60p 803.20p 4940186
19/12/2024 815.80p 819.20p 798.20p 804.60p 5716525
18/12/2024 818.40p 828.00p 809.40p 828.00p 5564999
17/12/2024 827.00p 831.20p 815.00p 815.80p 2340448
16/12/2024 830.60p 834.40p 827.00p 831.40p 1775316
13/12/2024 837.20p 840.46p 830.60p 833.80p 2836045
12/12/2024 837.40p 839.40p 833.00p 836.00p 1588487
11/12/2024 838.00p 841.60p 833.80p 837.20p 2975275
10/12/2024 840.60p 845.60p 837.20p 841.80p 1423328
09/12/2024 853.20p 853.20p 838.00p 843.40p 2049665
06/12/2024 846.00p 849.60p 841.00p 844.80p 2198960
05/12/2024 851.60p 854.00p 842.80p 846.60p 5423630
04/12/2024 858.40p 859.00p 843.80p 851.00p 1738516
03/12/2024 859.80p 865.40p 857.00p 857.00p 3097346
02/12/2024 859.00p 859.60p 850.80p 859.60p 1899158
29/11/2024 851.20p 856.60p 847.40p 856.60p 1797900
28/11/2024 859.20p 862.60p 853.80p 855.00p 1933352
27/11/2024 866.60p 868.80p 851.40p 858.80p 1988032
26/11/2024 868.20p 874.40p 865.20p 867.80p 2169994
25/11/2024 879.20p 881.80p 869.80p 870.80p 9550672
22/11/2024 868.60p 880.00p 859.40p 874.60p 1635885
21/11/2024 845.80p 858.00p 842.40p 855.00p 1670764
20/11/2024 844.80p 844.80p 836.60p 840.80p 6751973
19/11/2024 852.00p 852.80p 831.40p 844.40p 5149861
18/11/2024 843.40p 861.80p 839.60p 855.20p 1855618
15/11/2024 850.40p 856.80p 843.80p 843.80p 2237067
14/11/2024 828.60p 855.20p 824.60p 853.00p 2053227
13/11/2024 830.40p 836.20p 826.20p 827.00p 2999345
12/11/2024 835.80p 837.00p 828.40p 830.60p 1760423
11/11/2024 833.20p 843.80p 833.20p 841.00p 1558853
08/11/2024 834.60p 835.60p 822.80p 828.20p 1260919
07/11/2024 839.80p 839.80p 831.80p 834.80p 4611176
06/11/2024 829.40p 848.80p 823.60p 836.00p 3200918
05/11/2024 809.20p 813.20p 806.80p 813.00p 1278291
04/11/2024 812.40p 817.60p 807.60p 809.20p 1042215
01/11/2024 806.20p 816.26p 800.00p 814.60p 1644668
31/10/2024 819.20p 819.80p 798.40p 808.60p 2704804
30/10/2024 825.20p 832.80p 823.60p 826.20p 2796074
29/10/2024 840.00p 840.80p 829.60p 829.80p 5669516
28/10/2024 823.00p 840.00p 822.00p 836.40p 1725442
25/10/2024 821.80p 823.60p 818.80p 820.00p 1392674
24/10/2024 828.40p 830.40p 820.60p 827.80p 440490
23/10/2024 825.60p 829.80p 825.00p 827.80p 1441191
22/10/2024 823.80p 830.80p 820.80p 828.00p 1084995
21/10/2024 838.00p 838.80p 827.00p 827.20p 2526476
18/10/2024 835.60p 841.60p 832.80p 838.40p 1784843
17/10/2024 822.00p 847.00p 818.80p 841.00p 3777993
16/10/2024 834.00p 834.00p 809.20p 809.20p 5630659
15/10/2024 833.80p 837.60p 826.80p 827.00p 2139499
14/10/2024 819.00p 825.00p 814.40p 824.80p 1048974
11/10/2024 815.00p 820.00p 813.80p 819.60p 1026074
10/10/2024 826.40p 836.20p 813.32p 816.00p 1375096
09/10/2024 826.20p 830.00p 806.40p 816.00p 4544020
08/10/2024 802.20p 804.20p 797.00p 801.40p 1395138
07/10/2024 810.80p 810.80p 797.20p 807.40p 3670260
04/10/2024 804.00p 810.40p 799.60p 805.60p 1147575
03/10/2024 809.40p 811.40p 801.80p 806.00p 1347692
02/10/2024 819.60p 820.40p 806.00p 807.00p 1955562
01/10/2024 820.20p 830.00p 816.80p 820.00p 1744690
30/09/2024 834.80p 838.20p 820.20p 820.20p 2341766
27/09/2024 841.40p 845.00p 838.40p 839.80p 1255107
26/09/2024 841.80p 846.80p 836.60p 839.80p 1587937
25/09/2024 829.80p 839.80p 829.80p 834.60p 1714819
24/09/2024 838.00p 840.00p 830.20p 833.20p 1202468
23/09/2024 831.20p 837.00p 828.40p 833.40p 2053906
20/09/2024 845.40p 849.20p 833.40p 835.60p 7070005
19/09/2024 845.40p 853.80p 838.00p 850.00p 3864102
18/09/2024 846.40p 846.40p 833.80p 838.40p 4640206
17/09/2024 852.20p 853.93p 845.40p 845.40p 1451986
16/09/2024 846.60p 849.00p 843.20p 846.60p 968135
13/09/2024 847.20p 852.20p 846.40p 849.20p 2176584
12/09/2024 850.40p 852.00p 839.40p 845.80p 10182768
11/09/2024 835.20p 841.40p 832.20p 841.40p 4513740
10/09/2024 836.40p 845.24p 833.00p 834.00p 2059603
09/09/2024 833.60p 847.21p 827.60p 841.20p 2216967
06/09/2024 835.00p 839.40p 827.80p 829.20p 1291929
05/09/2024 834.20p 836.60p 826.60p 836.00p 2625545
04/09/2024 824.40p 835.40p 823.20p 835.40p 1758539
03/09/2024 838.00p 843.40p 829.40p 834.00p 1441822
02/09/2024 832.80p 838.20p 828.00p 838.20p 1212317
30/08/2024 833.60p 835.40p 828.80p 834.00p 3065650
29/08/2024 830.00p 836.00p 828.60p 834.00p 814458
28/08/2024 828.40p 832.40p 823.00p 826.20p 1192391
27/08/2024 826.40p 829.20p 820.20p 825.00p 3905059
23/08/2024 833.20p 833.20p 817.23p 827.80p 2848688
22/08/2024 819.80p 831.00p 819.80p 824.60p 932192
21/08/2024 821.00p 824.60p 816.80p 821.20p 786479
20/08/2024 822.20p 826.40p 814.80p 821.40p 1482569
19/08/2024 817.80p 827.60p 805.60p 825.40p 9226165
16/08/2024 824.40p 824.40p 817.60p 821.60p 1273355
15/08/2024 811.60p 825.96p 808.20p 823.20p 1277154
14/08/2024 807.80p 810.40p 805.60p 810.40p 3230583
13/08/2024 808.40p 811.00p 798.72p 804.40p 1128852
12/08/2024 804.20p 812.53p 801.40p 807.80p 1818172
09/08/2024 799.20p 812.46p 794.80p 799.60p 5369733
08/08/2024 803.80p 819.00p 789.20p 800.00p 1730205
07/08/2024 806.20p 813.60p 798.60p 810.20p 3252633
06/08/2024 821.20p 821.20p 796.80p 798.40p 4844636
05/08/2024 814.20p 818.20p 802.60p 816.40p 8446446
02/08/2024 844.40p 846.20p 825.80p 833.80p 1930371
01/08/2024 871.80p 871.80p 850.40p 857.20p 1881615
31/07/2024 885.20p 886.00p 869.20p 869.20p 2125316
30/07/2024 874.20p 876.80p 870.60p 873.40p 3896203
29/07/2024 878.80p 880.00p 874.40p 876.40p 1125592
26/07/2024 856.80p 876.40p 856.40p 873.80p 1468092
25/07/2024 863.20p 865.40p 850.60p 861.60p 11209274
24/07/2024 847.00p 883.40p 836.80p 878.20p 3508407
23/07/2024 847.00p 853.40p 842.60p 847.00p 3032147
22/07/2024 847.40p 850.00p 841.75p 847.60p 1669835
19/07/2024 841.20p 845.60p 837.00p 843.20p 7463249
18/07/2024 859.20p 863.60p 844.00p 845.00p 2318682
17/07/2024 859.40p 862.40p 853.00p 853.00p 2293300
16/07/2024 850.40p 857.60p 849.40p 857.60p 1795593
15/07/2024 853.00p 858.40p 850.00p 853.60p 1656247
12/07/2024 856.00p 858.40p 849.80p 856.60p 9577887
11/07/2024 850.40p 854.60p 842.60p 853.80p 1521257
10/07/2024 855.20p 856.40p 845.80p 848.60p 13094024
09/07/2024 853.80p 867.63p 851.00p 851.00p 2676370
08/07/2024 852.40p 864.40p 852.40p 854.00p 2045030
05/07/2024 858.60p 862.60p 848.00p 850.80p 1948422
04/07/2024 850.40p 856.00p 841.40p 854.00p 1828159
03/07/2024 838.80p 846.60p 835.40p 846.60p 1854656
02/07/2024 840.40p 843.29p 829.00p 832.80p 3510928
01/07/2024 859.00p 860.40p 845.20p 845.20p 3201712
28/06/2024 865.20p 870.30p 855.80p 855.80p 2568964
27/06/2024 861.80p 866.60p 861.20p 861.20p 4410353
26/06/2024 870.40p 873.80p 858.60p 859.60p 2746854
25/06/2024 866.40p 870.40p 862.40p 868.60p 10004546
24/06/2024 863.00p 880.62p 861.20p 868.80p 3179202
21/06/2024 872.00p 874.16p 853.80p 860.00p 5721206
20/06/2024 860.00p 862.00p 857.00p 859.80p 2299559
19/06/2024 860.40p 861.20p 851.80p 856.40p 2143964
18/06/2024 850.00p 863.00p 849.00p 860.80p 4036910
17/06/2024 848.80p 848.80p 838.40p 843.00p 2393987
14/06/2024 844.00p 852.00p 842.20p 842.40p 2365817
13/06/2024 844.20p 849.40p 842.00p 842.00p 5254364
12/06/2024 837.20p 850.60p 830.60p 847.00p 13386582
11/06/2024 841.80p 843.60p 823.80p 826.60p 2669159
10/06/2024 824.20p 848.65p 824.20p 836.40p 2147075
07/06/2024 843.20p 844.60p 832.00p 832.80p 4081097
06/06/2024 839.40p 843.60p 839.20p 843.00p 5487605
05/06/2024 852.60p 854.80p 849.20p 851.40p 10793102
04/06/2024 846.80p 853.20p 845.40p 848.60p 5702518
03/06/2024 856.40p 859.00p 845.20p 847.80p 1876457
31/05/2024 841.60p 852.80p 841.00p 847.80p 11948056
30/05/2024 821.20p 842.40p 821.20p 841.00p 2399042
29/05/2024 832.60p 834.60p 825.00p 827.00p 2188710
28/05/2024 846.00p 850.00p 832.40p 834.40p 4014639
24/05/2024 828.20p 844.60p 822.40p 844.60p 1806531
23/05/2024 839.20p 844.00p 834.70p 839.00p 2205198
22/05/2024 836.80p 840.60p 833.80p 837.20p 10448213
21/05/2024 848.60p 850.20p 840.20p 842.80p 4106092
20/05/2024 848.60p 852.80p 846.40p 852.00p 1854289
17/05/2024 846.00p 850.60p 843.80p 846.60p 4050397
16/05/2024 843.20p 865.20p 843.00p 847.60p 1940580
15/05/2024 851.20p 856.40p 837.60p 843.80p 1803425
14/05/2024 848.40p 852.20p 845.80p 850.00p 1694867
13/05/2024 848.80p 851.80p 847.40p 848.20p 1788941
10/05/2024 852.20p 855.40p 849.60p 850.20p 2229865
09/05/2024 854.80p 857.80p 852.20p 852.20p 7694708
08/05/2024 857.60p 862.00p 849.60p 850.40p 3539872
07/05/2024 829.00p 841.41p 818.60p 831.40p 3839040
03/05/2024 808.80p 817.80p 806.40p 815.80p 5004768
02/05/2024 798.60p 804.40p 797.20p 804.40p 6047648
01/05/2024 800.80p 803.60p 795.80p 800.40p 4968380
30/04/2024 799.60p 804.00p 793.20p 795.80p 4014517
29/04/2024 803.60p 803.60p 795.00p 798.20p 1877991
26/04/2024 800.20p 804.60p 795.40p 800.80p 1489927
25/04/2024 803.00p 804.40p 785.00p 794.40p 10729104
24/04/2024 806.60p 812.60p 804.60p 805.40p 16961808
23/04/2024 802.40p 809.00p 800.80p 806.00p 1921564
22/04/2024 790.80p 800.80p 790.40p 797.00p 1709155
19/04/2024 780.80p 787.00p 772.80p 783.60p 2629125
18/04/2024 791.20p 791.20p 781.80p 787.20p 1866110
17/04/2024 785.20p 791.60p 782.80p 786.60p 2630005
16/04/2024 794.00p 796.60p 783.40p 788.80p 2470191
15/04/2024 805.80p 816.60p 802.40p 807.60p 2307758
12/04/2024 821.60p 822.20p 806.20p 807.00p 2218053
11/04/2024 822.20p 823.80p 809.92p 814.60p 1814242
10/04/2024 825.80p 825.80p 816.60p 823.80p 1694241
09/04/2024 809.20p 819.40p 808.20p 819.40p 1935765
08/04/2024 809.60p 813.80p 806.80p 811.60p 1339548
05/04/2024 812.40p 814.80p 804.40p 811.60p 3957384
04/04/2024 823.80p 825.40p 819.60p 822.60p 1430322
03/04/2024 818.20p 824.20p 818.20p 822.60p 9274952
02/04/2024 832.00p 834.20p 819.60p 821.40p 3444276
28/03/2024 839.40p 840.40p 831.20p 831.20p 3648546
27/03/2024 836.80p 842.00p 834.20p 837.40p 1506026
26/03/2024 833.00p 840.20p 832.80p 836.60p 1586061
25/03/2024 833.80p 837.00p 830.60p 836.20p 3618532
22/03/2024 830.40p 838.40p 829.60p 835.60p 1913479
21/03/2024 828.60p 830.40p 822.40p 829.80p 2462206
20/03/2024 818.20p 823.00p 818.20p 820.00p 2831742
19/03/2024 818.20p 823.00p 816.40p 823.00p 3057571
18/03/2024 821.40p 824.00p 818.20p 822.60p 1359614
15/03/2024 821.40p 825.00p 817.00p 821.20p 7604565
14/03/2024 809.00p 825.40p 808.00p 825.40p 7058934
13/03/2024 809.40p 809.40p 801.20p 805.60p 12055017
12/03/2024 807.20p 809.40p 801.60p 809.40p 3269003
11/03/2024 808.20p 809.60p 788.20p 801.20p 7615524

*Close Price adjusted for both dividends and splits