Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/12/2025 878.80p 884.40p 878.80p 880.40p 1527016
23/12/2025 885.40p 886.20p 874.80p 879.80p 2357670
22/12/2025 877.60p 885.20p 877.60p 885.20p 1160708
19/12/2025 870.00p 879.40p 865.40p 879.40p 8595936
18/12/2025 868.80p 874.60p 861.80p 874.60p 10851963
17/12/2025 872.20p 881.20p 868.00p 868.20p 3510489
16/12/2025 892.60p 896.20p 862.40p 864.00p 5180860
15/12/2025 891.00p 900.40p 886.80p 891.00p 1942964
12/12/2025 904.00p 908.60p 889.00p 889.00p 2864023
11/12/2025 930.00p 931.40p 898.80p 899.00p 3324201
10/12/2025 937.60p 946.80p 921.20p 929.60p 3581122
09/12/2025 939.80p 944.60p 934.60p 942.60p 1754602
08/12/2025 947.20p 947.20p 935.00p 941.40p 1399650
05/12/2025 940.20p 953.60p 939.40p 948.60p 2224458
04/12/2025 955.40p 956.20p 940.80p 940.80p 8115234
03/12/2025 945.00p 954.80p 941.00p 947.00p 4208226
02/12/2025 946.20p 949.60p 937.20p 937.20p 2208744
01/12/2025 953.80p 959.80p 941.00p 946.20p 3547931
28/11/2025 948.60p 960.80p 946.40p 959.80p 2131198
27/11/2025 947.40p 950.60p 940.40p 946.80p 944648
26/11/2025 939.00p 948.20p 931.80p 945.60p 1425072
25/11/2025 916.40p 937.60p 915.40p 937.60p 3187064
24/11/2025 922.40p 925.39p 914.00p 915.80p 4989832
21/11/2025 912.60p 927.80p 911.20p 918.20p 3076518
20/11/2025 921.20p 935.80p 918.20p 923.00p 3674262
19/11/2025 910.00p 914.40p 901.00p 910.80p 1974802
18/11/2025 893.60p 916.60p 888.40p 909.60p 3381470
17/11/2025 939.00p 939.00p 906.60p 906.60p 2353391
14/11/2025 925.40p 935.40p 910.80p 935.40p 1963157
13/11/2025 951.40p 959.00p 932.20p 936.60p 1744727
12/11/2025 979.40p 980.20p 950.00p 950.00p 2608214
11/11/2025 1,000.00p 1,000.00p 968.40p 977.00p 2829993
10/11/2025 975.20p 981.60p 968.00p 968.00p 1995389
07/11/2025 982.00p 982.20p 967.00p 968.00p 7329684
06/11/2025 993.00p 993.20p 976.20p 977.40p 8264559
05/11/2025 977.40p 993.40p 974.80p 993.40p 3528218
04/11/2025 962.60p 985.80p 960.40p 982.40p 11006213
03/11/2025 971.40p 976.40p 966.20p 970.00p 1544513
31/10/2025 978.80p 980.60p 967.80p 967.80p 2588019
30/10/2025 970.00p 983.60p 961.80p 978.80p 1681315
29/10/2025 965.00p 973.60p 964.00p 966.60p 2440481
28/10/2025 957.40p 973.00p 955.40p 968.40p 1549285
27/10/2025 950.80p 958.60p 950.62p 955.60p 1940151
24/10/2025 947.00p 953.40p 940.20p 951.20p 1680412
23/10/2025 940.20p 947.20p 933.20p 941.80p 9213589
22/10/2025 939.80p 948.60p 931.80p 942.00p 1347849
21/10/2025 935.80p 942.80p 932.40p 940.20p 2105795
20/10/2025 926.00p 935.40p 923.20p 930.60p 10438725
17/10/2025 906.80p 927.00p 904.80p 917.20p 2152322
16/10/2025 926.00p 927.60p 912.00p 919.80p 1667410
15/10/2025 927.00p 929.80p 919.00p 923.20p 1276007
14/10/2025 920.00p 921.00p 912.35p 917.40p 1960211
13/10/2025 920.00p 931.00p 917.20p 922.00p 8462104
10/10/2025 933.00p 934.00p 919.00p 919.00p 1631985
09/10/2025 937.00p 939.70p 928.60p 928.60p 4282271
08/10/2025 936.00p 940.40p 930.20p 930.20p 2779407
07/10/2025 933.20p 943.00p 932.40p 935.60p 1459759
06/10/2025 938.00p 944.40p 932.40p 933.80p 1392944
03/10/2025 931.20p 936.61p 929.40p 935.60p 1416647
02/10/2025 935.00p 935.60p 924.20p 929.80p 2490900
01/10/2025 917.20p 933.40p 914.80p 930.80p 1972357
30/09/2025 907.40p 920.40p 903.60p 917.60p 3247360
29/09/2025 904.00p 910.60p 900.20p 905.80p 2217459
26/09/2025 903.40p 904.80p 892.80p 902.00p 2119780
25/09/2025 911.60p 913.00p 900.40p 902.80p 2181778
24/09/2025 915.80p 918.40p 908.40p 913.20p 2499889
23/09/2025 920.60p 928.40p 917.20p 917.20p 1587115
22/09/2025 912.80p 924.60p 912.80p 918.60p 1553389
19/09/2025 934.40p 938.04p 915.60p 915.60p 5614301
18/09/2025 916.00p 937.80p 915.80p 933.60p 4395423
17/09/2025 910.00p 915.40p 902.60p 915.40p 2485322
16/09/2025 899.20p 899.20p 895.40p 903.60p 2333201
15/09/2025 899.20p 905.00p 889.20p 895.40p 7216178
12/09/2025 889.20p 898.40p 886.40p 891.20p 927187
11/09/2025 898.80p 898.80p 881.60p 886.40p 1722560
10/09/2025 898.80p 902.60p 881.60p 881.60p 1792633
09/09/2025 911.80p 911.80p 891.60p 893.80p 1546189
08/09/2025 895.00p 904.40p 891.40p 903.00p 1461022
05/09/2025 883.80p 894.80p 879.20p 890.20p 1668056
04/09/2025 866.60p 881.40p 865.00p 882.00p 2187698
03/09/2025 867.60p 868.60p 860.00p 865.00p 1771914
02/09/2025 876.00p 879.00p 863.80p 864.40p 1564435
01/09/2025 870.80p 879.80p 870.80p 877.00p 1038259
29/08/2025 876.20p 877.52p 867.80p 870.40p 1558398
28/08/2025 884.00p 887.20p 869.60p 876.00p 1242829
27/08/2025 883.80p 886.60p 878.00p 883.40p 2365246
26/08/2025 878.20p 885.80p 875.40p 881.60p 6594389
22/08/2025 884.60p 895.07p 884.60p 890.80p 1026898
21/08/2025 890.20p 893.80p 885.00p 887.00p 1543371
20/08/2025 883.60p 894.00p 881.29p 892.40p 3198333
19/08/2025 882.40p 888.40p 879.60p 885.80p 1913502
18/08/2025 882.40p 882.60p 875.60p 877.80p 3099829
15/08/2025 886.40p 886.40p 878.10p 878.40p 2059573
14/08/2025 876.40p 878.80p 873.20p 878.20p 2255829
13/08/2025 868.00p 872.80p 864.80p 872.80p 1471544
12/08/2025 869.60p 872.80p 860.00p 863.40p 1947811
11/08/2025 872.60p 874.20p 862.40p 864.60p 1436855
08/08/2025 868.40p 872.20p 863.00p 870.80p 10035994
07/08/2025 864.80p 869.60p 860.67p 868.00p 1830033
06/08/2025 878.40p 882.20p 869.80p 869.80p 9731396
05/08/2025 877.00p 890.00p 870.20p 875.20p 1967854
04/08/2025 865.00p 872.20p 863.00p 870.20p 2598880
01/08/2025 861.20p 869.80p 858.80p 862.80p 6912305
31/07/2025 867.20p 876.20p 864.40p 868.20p 4037004
30/07/2025 856.00p 870.64p 854.96p 870.60p 2999165
29/07/2025 853.20p 868.20p 849.00p 857.20p 2895920
28/07/2025 871.20p 871.20p 846.00p 848.40p 1829688
25/07/2025 880.20p 882.60p 859.20p 861.00p 3767192
24/07/2025 874.00p 888.20p 870.40p 883.00p 2625845
23/07/2025 881.00p 881.60p 854.80p 866.80p 4691678
22/07/2025 822.00p 831.00p 819.60p 826.00p 1802603
21/07/2025 836.20p 838.60p 815.20p 822.40p 2221595
18/07/2025 850.40p 855.60p 836.60p 836.60p 3533489
17/07/2025 847.40p 848.87p 832.40p 845.80p 1832418
16/07/2025 835.00p 850.10p 831.40p 838.40p 2449400
15/07/2025 838.00p 846.60p 835.40p 840.80p 3019954
14/07/2025 827.20p 836.20p 827.20p 834.20p 1943765
11/07/2025 839.00p 840.20p 831.20p 834.00p 8058045
10/07/2025 834.20p 842.00p 826.82p 839.80p 12553497
09/07/2025 822.00p 824.80p 816.00p 823.20p 2000708
08/07/2025 810.20p 823.60p 808.70p 820.40p 2567493
07/07/2025 808.00p 816.40p 805.60p 811.00p 2416546
04/07/2025 810.20p 812.60p 805.00p 807.80p 1585791
03/07/2025 812.40p 820.00p 808.40p 816.00p 1694647
02/07/2025 812.80p 822.92p 805.20p 807.80p 2296487
01/07/2025 807.20p 818.56p 800.20p 808.60p 2426746
30/06/2025 810.80p 819.77p 805.80p 805.80p 3665351
27/06/2025 802.60p 825.60p 802.60p 814.00p 12577957
26/06/2025 808.80p 809.20p 797.80p 797.80p 3150571
25/06/2025 809.80p 822.89p 806.20p 808.60p 3559753
24/06/2025 802.00p 822.44p 802.00p 808.00p 5105040
23/06/2025 780.20p 789.60p 777.41p 785.00p 1927446
20/06/2025 796.40p 802.60p 786.56p 786.60p 5308086
19/06/2025 786.60p 796.90p 783.40p 791.80p 2596143
18/06/2025 793.40p 794.20p 780.40p 791.00p 2351165
17/06/2025 794.60p 814.18p 791.20p 791.20p 3404614
16/06/2025 775.80p 803.20p 775.80p 799.80p 4279330
13/06/2025 763.80p 776.40p 758.40p 776.20p 6165641
12/06/2025 799.40p 805.80p 790.00p 790.60p 3220301
11/06/2025 800.20p 808.00p 797.00p 806.20p 4285685
10/06/2025 799.00p 803.40p 796.80p 800.60p 5811900
09/06/2025 800.40p 800.40p 793.80p 797.40p 1539869
06/06/2025 794.00p 800.60p 792.40p 797.20p 1655155
05/06/2025 797.40p 807.20p 796.60p 799.20p 1878607
04/06/2025 790.20p 805.40p 789.00p 800.80p 11431735
03/06/2025 796.20p 796.30p 787.00p 792.20p 1495805
02/06/2025 776.60p 794.80p 776.60p 791.80p 2269795
30/05/2025 782.20p 791.40p 778.40p 785.40p 8725916
29/05/2025 788.00p 788.00p 774.60p 782.80p 9179209
28/05/2025 794.40p 801.40p 791.20p 793.60p 2169573
27/05/2025 790.00p 800.40p 787.80p 796.00p 2606609
23/05/2025 800.00p 804.60p 777.40p 787.00p 4507532
22/05/2025 799.60p 805.20p 795.40p 801.00p 2282651
21/05/2025 807.60p 811.00p 800.60p 809.80p 1760670
20/05/2025 803.20p 812.80p 801.60p 812.60p 2274451
19/05/2025 795.80p 801.60p 790.93p 801.20p 1946008
16/05/2025 801.40p 807.80p 796.40p 800.80p 3168208
15/05/2025 793.20p 808.48p 793.20p 801.40p 3806927
14/05/2025 801.20p 804.60p 792.60p 798.60p 5148403
13/05/2025 796.00p 806.60p 794.40p 805.00p 2446831
12/05/2025 790.00p 809.51p 787.60p 798.20p 4676666
09/05/2025 776.60p 785.60p 775.60p 780.60p 3023082
08/05/2025 771.60p 781.60p 767.60p 772.60p 5612735
07/05/2025 770.20p 770.40p 757.20p 765.80p 3820636
06/05/2025 767.80p 772.60p 762.00p 768.00p 24493822
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

*Close Price adjusted for both dividends and splits