Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/05/2025 762.60p 767.40p 754.00p 764.40p 2939087
01/05/2025 773.00p 784.00p 738.80p 758.60p 1819919
30/04/2025 724.40p 729.00p 718.40p 727.80p 4896477
29/04/2025 716.60p 722.60p 714.40p 720.00p 2448571
28/04/2025 717.00p 718.00p 711.80p 711.80p 2906872
25/04/2025 712.20p 720.40p 711.20p 713.60p 21977016
24/04/2025 705.80p 711.60p 704.40p 707.20p 13195900
23/04/2025 702.80p 720.40p 700.40p 708.20p 4829468
22/04/2025 688.60p 694.60p 681.80p 691.80p 1985686
17/04/2025 687.00p 694.20p 683.40p 691.20p 1745250
16/04/2025 707.80p 709.20p 685.40p 691.40p 3832959
15/04/2025 698.00p 718.14p 698.00p 715.00p 16936190
14/04/2025 691.00p 701.20p 686.20p 697.20p 6936154
11/04/2025 686.20p 691.80p 666.00p 677.20p 3613663
10/04/2025 720.00p 720.00p 682.80p 682.80p 14365349
09/04/2025 643.40p 652.20p 634.20p 640.20p 4666117
08/04/2025 655.60p 673.00p 642.00p 665.20p 5190742
07/04/2025 669.00p 689.00p 648.20p 648.20p 6626171
04/04/2025 723.40p 728.20p 687.80p 691.00p 6091608
03/04/2025 740.20p 745.11p 705.00p 722.60p 8966290
02/04/2025 751.60p 760.40p 750.40p 758.60p 2709765
01/04/2025 776.00p 780.40p 754.40p 755.60p 3785503
31/03/2025 781.40p 783.40p 769.40p 769.40p 12370812
28/03/2025 794.60p 800.40p 784.40p 788.60p 2826959
27/03/2025 797.60p 800.40p 785.00p 792.80p 2679368
26/03/2025 817.40p 817.40p 801.60p 803.80p 3412224
25/03/2025 786.40p 803.60p 786.40p 802.40p 3994995
24/03/2025 786.80p 792.00p 783.00p 785.00p 4695821
21/03/2025 781.80p 786.40p 780.40p 785.20p 7984577
20/03/2025 787.80p 790.80p 777.37p 785.80p 4841866
19/03/2025 769.60p 789.80p 769.00p 786.00p 5452482
18/03/2025 771.20p 776.80p 768.20p 769.60p 3445725
17/03/2025 763.60p 769.40p 760.20p 768.40p 6277866
14/03/2025 763.60p 769.20p 758.60p 765.00p 2933194
13/03/2025 765.20p 767.40p 755.60p 763.40p 5863410
12/03/2025 752.40p 774.20p 750.00p 768.60p 4675051
11/03/2025 741.20p 756.80p 730.80p 747.00p 5116334
10/03/2025 775.00p 783.40p 742.60p 742.60p 7334319
07/03/2025 759.60p 776.60p 746.20p 775.60p 12532106
06/03/2025 850.00p 859.20p 772.40p 772.40p 5791330
05/03/2025 828.40p 834.00p 818.00p 820.00p 7352108
04/03/2025 839.80p 844.16p 820.20p 820.20p 11767807
03/03/2025 860.20p 860.80p 839.00p 846.00p 3571024
28/02/2025 848.80p 860.60p 848.60p 859.00p 5050203
27/02/2025 852.60p 857.40p 841.20p 857.00p 2447271
26/02/2025 861.00p 869.60p 860.17p 862.00p 1521426
25/02/2025 862.20p 865.40p 855.40p 860.20p 3822068
24/02/2025 882.00p 886.00p 868.00p 868.80p 12988114
21/02/2025 882.40p 890.20p 881.00p 882.60p 1509581
20/02/2025 890.00p 890.00p 881.20p 884.20p 1535509
19/02/2025 891.00p 893.80p 886.80p 887.80p 1740522
18/02/2025 896.00p 898.60p 892.60p 892.80p 1404778
17/02/2025 894.60p 897.80p 892.20p 896.00p 3844362
14/02/2025 903.00p 904.20p 895.80p 895.80p 2833913
13/02/2025 904.60p 911.60p 898.80p 901.40p 2324699
12/02/2025 884.00p 897.20p 883.00p 897.20p 4014614
11/02/2025 880.80p 892.40p 880.20p 884.00p 6866225
10/02/2025 876.00p 883.80p 873.60p 880.80p 2144028
07/02/2025 880.80p 883.20p 871.20p 876.20p 1656849
06/02/2025 882.20p 884.40p 879.40p 882.00p 2103616
05/02/2025 873.80p 877.20p 868.00p 875.40p 2123865
04/02/2025 869.40p 875.60p 862.80p 873.20p 1571856
03/02/2025 852.60p 870.60p 852.20p 870.60p 2951096
31/01/2025 864.80p 868.80p 863.60p 866.40p 15906533
30/01/2025 849.00p 863.60p 848.40p 863.60p 2423115
29/01/2025 839.80p 847.20p 838.40p 846.00p 2118087
28/01/2025 825.80p 841.00p 825.80p 838.00p 2016060
27/01/2025 823.40p 829.40p 820.80p 826.00p 3365707
24/01/2025 828.20p 836.60p 824.60p 827.00p 1854341
23/01/2025 837.00p 841.80p 824.40p 826.80p 5778554
22/01/2025 835.60p 840.20p 833.20p 837.20p 2060197
21/01/2025 836.40p 840.40p 832.00p 833.80p 1787004
20/01/2025 826.60p 837.40p 826.40p 837.20p 1359451
17/01/2025 823.40p 832.00p 822.00p 828.20p 2304537
16/01/2025 811.40p 818.80p 806.80p 818.00p 1983636
15/01/2025 806.00p 811.40p 805.00p 810.00p 2518951
14/01/2025 799.80p 805.40p 798.40p 800.80p 1915275
13/01/2025 793.60p 793.60p 782.60p 786.80p 1686536
10/01/2025 798.60p 800.80p 790.60p 797.00p 2510379
09/01/2025 784.40p 798.60p 783.40p 798.40p 4675288
08/01/2025 786.40p 787.60p 776.60p 786.40p 2530867
07/01/2025 788.40p 791.20p 784.80p 787.80p 3229651
06/01/2025 795.80p 797.20p 789.80p 790.80p 2319206
03/01/2025 803.80p 806.40p 793.60p 793.60p 2529347
02/01/2025 799.60p 808.40p 782.60p 808.40p 2243844
31/12/2024 788.20p 798.80p 787.20p 798.40p 644500
30/12/2024 797.00p 798.20p 790.00p 790.00p 1408371
27/12/2024 798.60p 801.80p 797.00p 799.40p 864086
24/12/2024 804.20p 805.00p 799.20p 799.20p 363519
23/12/2024 799.60p 801.80p 794.20p 798.40p 1043865
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

*Close Price adjusted for both dividends and splits