Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/02/2024 793.40p 802.80p 789.00p 791.20p 3668141
07/02/2024 787.80p 798.20p 786.60p 792.00p 5735808
06/02/2024 790.00p 793.60p 782.20p 788.40p 4620361
05/02/2024 785.60p 789.80p 779.40p 785.60p 2757804
02/02/2024 783.80p 787.40p 773.40p 775.20p 10015936
01/02/2024 772.20p 781.80p 772.20p 775.40p 19757900
31/01/2024 781.40p 786.60p 777.33p 777.40p 3551674
30/01/2024 765.40p 781.80p 765.40p 779.20p 3029727
29/01/2024 772.00p 774.60p 765.60p 766.20p 1629364
26/01/2024 766.40p 778.60p 764.60p 771.40p 12070538
25/01/2024 760.00p 770.60p 759.40p 767.20p 1846789
24/01/2024 756.80p 764.40p 754.00p 762.00p 1832945
23/01/2024 756.80p 758.40p 749.00p 753.00p 1846711
22/01/2024 752.80p 757.20p 748.40p 754.80p 2296429
19/01/2024 741.80p 750.00p 741.78p 745.60p 2858161
18/01/2024 730.20p 742.40p 727.80p 738.40p 3364352
17/01/2024 725.00p 731.00p 719.80p 731.00p 2780688
16/01/2024 744.80p 746.20p 733.60p 734.00p 7250171
15/01/2024 755.20p 762.40p 747.80p 747.80p 2908706
12/01/2024 765.80p 768.20p 750.60p 754.60p 2979407
11/01/2024 789.00p 791.00p 752.40p 765.60p 8403344
10/01/2024 780.20p 790.60p 779.60p 785.20p 2062715
09/01/2024 777.60p 779.00p 771.80p 779.00p 1611279
08/01/2024 765.40p 774.80p 760.80p 774.80p 1229274
05/01/2024 776.00p 776.00p 761.40p 768.00p 1411233
04/01/2024 766.20p 775.80p 766.20p 775.00p 23344570
03/01/2024 772.20p 779.00p 765.40p 769.20p 1809071
02/01/2024 782.00p 785.00p 769.60p 773.20p 3077282
29/12/2023 775.00p 781.20p 774.20p 781.20p 842656
28/12/2023 780.00p 780.00p 774.40p 774.60p 1133586
27/12/2023 776.60p 779.00p 769.40p 778.40p 1184229
22/12/2023 771.40p 775.60p 770.40p 773.80p 634407
21/12/2023 779.40p 780.40p 767.60p 771.20p 2580920
20/12/2023 779.20p 784.60p 774.80p 778.80p 1433578
19/12/2023 767.80p 773.00p 764.60p 770.60p 5004791
18/12/2023 762.40p 772.60p 759.80p 767.40p 1813960
15/12/2023 785.20p 787.00p 764.80p 764.80p 6568476
14/12/2023 789.20p 795.20p 785.00p 787.00p 2305683
13/12/2023 793.60p 798.40p 780.00p 780.00p 5203087
12/12/2023 786.20p 794.20p 783.40p 789.60p 4557127
11/12/2023 774.20p 785.40p 770.40p 785.40p 2318403
08/12/2023 767.20p 779.80p 765.40p 774.40p 2349408
07/12/2023 760.60p 767.40p 757.40p 764.00p 2435665
06/12/2023 763.40p 770.60p 760.60p 765.20p 1627775
05/12/2023 754.80p 759.20p 746.80p 759.20p 1902025
04/12/2023 757.00p 764.60p 757.00p 758.00p 1998483
01/12/2023 744.40p 758.00p 742.20p 757.00p 1138743
30/11/2023 737.80p 743.00p 731.20p 743.00p 8962097
29/11/2023 743.80p 744.80p 738.00p 738.00p 1386627
28/11/2023 742.40p 742.80p 735.60p 741.80p 2191899
27/11/2023 745.20p 748.00p 742.80p 746.40p 1116632
24/11/2023 745.60p 747.40p 742.20p 746.40p 1299523
23/11/2023 750.00p 750.00p 744.20p 745.80p 847824
22/11/2023 750.00p 753.20p 746.40p 748.00p 1644340
21/11/2023 752.80p 755.00p 748.20p 748.60p 2197090
20/11/2023 748.40p 753.80p 745.40p 751.40p 2319405
17/11/2023 737.60p 749.00p 736.60p 749.00p 3026261
16/11/2023 744.40p 750.60p 736.00p 736.00p 2125671
15/11/2023 743.60p 749.80p 736.40p 744.00p 6057234
14/11/2023 737.80p 749.20p 707.22p 739.40p 38121728
13/11/2023 717.00p 717.00p 697.80p 702.00p 5188805
10/11/2023 722.20p 723.60p 711.80p 711.80p 2648754
09/11/2023 713.60p 725.60p 713.60p 721.20p 3269938
08/11/2023 716.40p 723.80p 712.60p 718.60p 4730591
07/11/2023 714.00p 719.40p 711.82p 717.00p 4190839
06/11/2023 718.20p 721.00p 713.60p 715.60p 2371348
03/11/2023 723.60p 727.40p 715.60p 718.60p 1974328
02/11/2023 718.40p 728.80p 718.40p 722.40p 2392524
01/11/2023 715.40p 718.60p 707.00p 713.00p 4935686
31/10/2023 715.20p 720.00p 710.40p 711.60p 3106538
30/10/2023 706.60p 718.00p 706.60p 711.20p 14377871
27/10/2023 700.60p 706.20p 697.20p 701.80p 1340814
26/10/2023 699.00p 704.60p 693.47p 700.20p 7569138
25/10/2023 701.40p 709.60p 701.40p 705.60p 2630076
24/10/2023 702.00p 705.60p 694.40p 702.40p 5339787
23/10/2023 686.00p 701.60p 684.00p 701.60p 2987038
20/10/2023 698.20p 698.40p 685.60p 685.80p 1890910
19/10/2023 712.80p 713.00p 701.60p 701.60p 2802719
18/10/2023 715.80p 718.40p 711.40p 716.40p 1538670
17/10/2023 717.40p 722.00p 715.20p 718.60p 2578355
16/10/2023 716.20p 719.00p 709.00p 718.60p 2311344
13/10/2023 726.80p 732.00p 709.80p 709.80p 3093696
12/10/2023 729.80p 734.60p 726.40p 726.40p 2436006
11/10/2023 727.80p 731.00p 725.40p 727.60p 1694761
10/10/2023 724.60p 732.60p 715.60p 728.20p 1947430
09/10/2023 709.00p 721.80p 709.00p 714.80p 2970347
06/10/2023 728.40p 731.20p 722.80p 726.00p 2421367
05/10/2023 717.20p 729.03p 717.20p 724.00p 1960113
04/10/2023 725.00p 731.40p 715.40p 716.40p 4626100
03/10/2023 727.00p 735.40p 725.00p 729.20p 3873786
02/10/2023 752.20p 752.80p 725.60p 730.20p 3979724
29/09/2023 751.00p 758.00p 750.00p 750.40p 3948149
28/09/2023 741.20p 748.00p 735.80p 746.00p 3011626
27/09/2023 741.00p 744.00p 734.40p 739.40p 2597941
26/09/2023 748.60p 750.80p 740.20p 741.40p 3175743
25/09/2023 755.40p 758.40p 749.20p 751.00p 3377535
22/09/2023 749.80p 762.40p 748.40p 757.20p 2868603
21/09/2023 744.40p 762.60p 744.40p 754.40p 5141413
20/09/2023 752.60p 756.40p 750.00p 750.20p 1216770
19/09/2023 748.20p 753.60p 745.80p 753.40p 1613171
18/09/2023 758.40p 759.80p 748.60p 749.80p 1360132
15/09/2023 764.20p 766.40p 760.00p 760.00p 7499879
14/09/2023 742.20p 758.60p 741.40p 758.60p 5660246
13/09/2023 740.80p 743.00p 736.00p 742.20p 4275815
12/09/2023 751.40p 751.40p 739.80p 739.80p 1803546
11/09/2023 746.00p 754.00p 744.80p 747.80p 5007672
08/09/2023 734.80p 741.00p 733.40p 741.00p 5919516
07/09/2023 728.00p 737.00p 728.00p 732.40p 1225007
06/09/2023 727.60p 735.40p 727.60p 730.80p 3153785
05/09/2023 731.60p 740.00p 726.40p 737.80p 5917668
04/09/2023 740.40p 745.40p 736.40p 737.40p 2582739
01/09/2023 728.40p 740.80p 728.40p 736.40p 2155317
31/08/2023 739.20p 740.60p 730.80p 730.80p 6450674
30/08/2023 730.60p 736.60p 729.00p 736.60p 2202991
29/08/2023 727.80p 732.40p 724.51p 730.20p 4243218
25/08/2023 714.60p 721.60p 714.49p 717.00p 1815282
24/08/2023 722.60p 726.00p 714.60p 715.40p 1310908
23/08/2023 710.00p 717.60p 708.20p 715.60p 7763732
22/08/2023 713.20p 713.40p 709.60p 709.60p 4595896
21/08/2023 704.20p 712.60p 704.20p 709.40p 15056224
18/08/2023 701.20p 706.20p 698.19p 706.20p 2026712
17/08/2023 715.40p 715.40p 700.80p 704.00p 1783859
16/08/2023 725.00p 725.80p 714.80p 716.80p 2019678
15/08/2023 734.40p 734.51p 722.20p 726.60p 2145570
14/08/2023 735.60p 738.00p 725.00p 735.00p 3749920
11/08/2023 745.80p 751.60p 734.20p 736.60p 1689994
10/08/2023 751.00p 754.40p 746.40p 750.60p 1218525
09/08/2023 754.00p 756.20p 749.00p 751.20p 2655636
08/08/2023 746.60p 751.80p 745.00p 748.40p 2686726
07/08/2023 750.00p 752.80p 745.40p 749.40p 1568276
04/08/2023 750.80p 754.40p 744.20p 752.20p 1168818
03/08/2023 746.00p 751.40p 738.40p 749.20p 1845318
02/08/2023 742.20p 753.20p 736.20p 751.60p 2365872
01/08/2023 756.80p 759.00p 750.00p 755.60p 2234937
31/07/2023 758.00p 762.60p 752.80p 758.20p 2385854
28/07/2023 776.40p 776.40p 760.80p 762.80p 1686384
27/07/2023 762.00p 788.40p 761.80p 776.00p 4240574
26/07/2023 741.40p 745.60p 738.20p 745.60p 1662325
25/07/2023 744.00p 746.37p 735.40p 740.60p 1649116
24/07/2023 744.80p 749.00p 742.80p 746.20p 6243674
21/07/2023 747.80p 753.20p 747.60p 749.60p 1825534
20/07/2023 744.60p 752.40p 743.20p 748.00p 2857209
19/07/2023 748.80p 750.20p 741.80p 743.00p 3513329
18/07/2023 737.60p 741.60p 735.80p 739.60p 2110068
17/07/2023 731.00p 738.60p 729.00p 736.60p 1457235
14/07/2023 736.60p 742.20p 734.20p 734.60p 4316448
13/07/2023 732.40p 738.80p 729.80p 737.40p 3942208
12/07/2023 717.40p 731.20p 716.50p 731.20p 2108146
11/07/2023 708.20p 712.00p 703.20p 712.00p 3214341
10/07/2023 703.40p 711.20p 702.40p 709.60p 2267067
07/07/2023 707.00p 711.80p 703.60p 705.80p 1613758
06/07/2023 721.40p 721.40p 707.00p 707.80p 8248657
05/07/2023 725.60p 727.60p 722.00p 726.00p 2873124
04/07/2023 727.20p 735.20p 725.94p 728.40p 1161122
03/07/2023 725.40p 734.60p 723.60p 728.00p 11831348
30/06/2023 718.40p 729.40p 718.40p 726.00p 3718673
29/06/2023 723.20p 730.20p 715.60p 717.60p 2964990
28/06/2023 718.40p 727.00p 714.40p 722.40p 3235631
27/06/2023 708.80p 718.40p 707.00p 713.20p 2511265
26/06/2023 694.80p 704.00p 686.20p 700.40p 5315602
23/06/2023 701.20p 703.00p 693.00p 693.00p 2326210
22/06/2023 706.80p 713.80p 703.49p 705.60p 2200742
21/06/2023 716.80p 717.00p 710.00p 715.00p 1810042
20/06/2023 717.00p 718.40p 705.60p 717.40p 2116913
19/06/2023 728.00p 728.80p 719.20p 720.00p 2092192
16/06/2023 732.80p 743.80p 731.40p 731.40p 9516809
15/06/2023 732.00p 734.80p 721.00p 728.40p 4386742
14/06/2023 709.40p 709.40p 700.40p 704.40p 1835620
13/06/2023 712.00p 712.00p 699.80p 707.00p 4591379
12/06/2023 715.60p 716.80p 707.60p 708.60p 1461006
09/06/2023 715.60p 716.40p 704.20p 707.20p 1437138
08/06/2023 715.80p 719.40p 711.80p 715.00p 6458514
07/06/2023 706.60p 718.00p 706.60p 717.20p 1993573
06/06/2023 703.20p 708.20p 701.00p 708.20p 3710637
05/06/2023 707.60p 715.00p 698.60p 704.20p 1922727
02/06/2023 702.40p 706.80p 697.20p 704.80p 1758528
01/06/2023 687.80p 700.20p 687.80p 697.80p 2078845
31/05/2023 699.00p 706.00p 693.40p 697.00p 10333592
30/05/2023 706.80p 711.00p 702.60p 703.80p 12567074
26/05/2023 700.80p 709.00p 695.20p 705.60p 2706867
25/05/2023 694.40p 704.80p 689.40p 699.80p 3956055
24/05/2023 714.60p 716.40p 682.40p 694.40p 3408655
23/05/2023 730.00p 732.80p 726.08p 727.20p 2373667
22/05/2023 729.60p 731.60p 727.20p 729.00p 1430519
19/05/2023 720.40p 729.80p 720.40p 727.80p 2161946
18/05/2023 711.80p 723.80p 711.40p 722.60p 4469443
17/05/2023 701.80p 706.80p 700.80p 706.80p 2167939
16/05/2023 700.60p 711.60p 698.80p 704.60p 2842563
15/05/2023 703.00p 705.20p 694.80p 700.80p 7104066
12/05/2023 705.20p 710.32p 698.20p 699.60p 1601978
11/05/2023 701.00p 706.20p 694.20p 702.40p 6706562
10/05/2023 703.00p 704.00p 694.60p 698.40p 6119229
09/05/2023 697.40p 700.78p 694.60p 699.20p 2138477
05/05/2023 684.20p 695.40p 683.80p 694.80p 1955322
04/05/2023 701.80p 707.80p 679.00p 680.60p 8106601
03/05/2023 709.00p 714.00p 709.00p 712.40p 3239657
02/05/2023 723.00p 728.80p 707.60p 707.60p 6088759
28/04/2023 713.80p 722.60p 712.68p 722.60p 4153340
27/04/2023 719.60p 720.60p 711.20p 713.40p 2418973
26/04/2023 712.60p 720.80p 712.40p 720.80p 2262458

*Close Price adjusted for both dividends and splits