Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/04/2023 703.00p 719.00p 703.00p 715.20p 1996980
24/04/2023 707.80p 717.20p 707.80p 712.80p 1920164
21/04/2023 701.20p 712.60p 701.20p 710.20p 2995841
20/04/2023 698.80p 709.60p 698.80p 708.60p 3033302
19/04/2023 700.80p 706.80p 700.80p 701.00p 1844033
18/04/2023 698.20p 705.20p 698.20p 703.80p 1691454
17/04/2023 688.20p 698.40p 687.32p 696.80p 3662431
14/04/2023 687.60p 691.00p 685.20p 686.40p 5897003
13/04/2023 677.20p 685.60p 677.00p 684.00p 3846274
12/04/2023 675.20p 683.80p 675.20p 677.00p 5216217
11/04/2023 676.20p 680.40p 673.00p 674.80p 7796165
06/04/2023 672.00p 679.40p 665.40p 672.80p 2352345
05/04/2023 678.60p 678.60p 666.80p 671.00p 3808625
04/04/2023 693.40p 695.80p 679.80p 680.60p 5644506
03/04/2023 690.80p 693.04p 686.40p 689.80p 16889902
31/03/2023 690.00p 696.80p 689.60p 692.60p 5156286
30/03/2023 677.20p 689.40p 677.20p 688.40p 2764519
29/03/2023 661.80p 674.80p 661.80p 673.80p 2319011
28/03/2023 669.20p 671.20p 660.80p 663.80p 3953433
27/03/2023 662.20p 671.20p 661.00p 668.00p 4801586
24/03/2023 671.80p 671.80p 652.40p 661.00p 3365588
23/03/2023 679.00p 683.60p 672.20p 674.00p 5950026
22/03/2023 686.80p 696.20p 686.80p 692.80p 2036174
21/03/2023 669.60p 690.20p 669.60p 689.20p 4380923
20/03/2023 670.20p 674.80p 661.40p 672.40p 3552140
17/03/2023 681.00p 686.60p 667.20p 672.20p 9949309
16/03/2023 664.40p 680.00p 661.80p 678.20p 3637072
15/03/2023 670.60p 673.80p 655.40p 656.20p 4045582
14/03/2023 660.60p 670.40p 656.00p 670.20p 3145738
13/03/2023 691.00p 692.40p 654.60p 658.00p 3283081
10/03/2023 701.20p 701.20p 681.20p 690.20p 5150454
09/03/2023 678.20p 707.60p 677.68p 697.00p 4648973
08/03/2023 673.00p 680.00p 671.40p 679.40p 3328922
07/03/2023 672.40p 680.40p 670.40p 677.00p 1622854
06/03/2023 672.20p 677.80p 671.00p 675.60p 2299458
03/03/2023 674.00p 678.20p 667.80p 671.40p 4334645
02/03/2023 673.80p 677.00p 664.60p 672.40p 2089428
01/03/2023 669.00p 682.40p 667.40p 677.60p 14753167
28/02/2023 670.20p 672.80p 663.20p 668.40p 4575364
27/02/2023 669.40p 674.40p 668.60p 672.80p 1811420
24/02/2023 676.00p 678.20p 666.00p 667.40p 8410945
23/02/2023 669.20p 680.40p 669.08p 673.60p 1675422
22/02/2023 672.00p 677.60p 663.60p 668.60p 1975060
21/02/2023 668.40p 676.40p 668.40p 673.80p 1846665
20/02/2023 674.40p 674.40p 667.00p 669.80p 870803
17/02/2023 672.00p 675.20p 667.20p 672.60p 2269048
16/02/2023 677.80p 683.60p 673.80p 676.00p 1323178
15/02/2023 663.40p 673.40p 662.80p 672.40p 11606062
14/02/2023 666.20p 669.60p 663.40p 663.80p 7998872
13/02/2023 663.00p 666.80p 661.60p 666.20p 3039977
10/02/2023 675.20p 676.20p 658.20p 663.20p 6229647
09/02/2023 676.20p 681.60p 676.20p 677.80p 3055442
08/02/2023 671.80p 674.80p 669.80p 674.80p 2466664
07/02/2023 672.80p 676.40p 668.40p 668.40p 3344930
06/02/2023 690.80p 692.00p 672.80p 675.00p 2901735
03/02/2023 686.00p 695.40p 680.00p 693.80p 4033929
02/02/2023 671.20p 684.80p 669.60p 683.00p 2031787
01/02/2023 670.40p 671.40p 664.60p 664.60p 30300064
31/01/2023 671.00p 672.60p 667.60p 669.20p 3074574
30/01/2023 668.00p 670.80p 666.40p 670.00p 7500568
27/01/2023 671.00p 673.20p 667.40p 670.00p 2985573
26/01/2023 665.60p 668.20p 660.60p 668.20p 4945138
25/01/2023 661.80p 665.20p 658.60p 662.20p 6361948
24/01/2023 656.80p 660.40p 651.00p 659.40p 2833977
23/01/2023 651.20p 660.20p 650.60p 654.80p 2124343
20/01/2023 663.00p 666.80p 657.40p 664.80p 1913400
19/01/2023 681.20p 682.20p 658.00p 660.40p 3300191
18/01/2023 658.00p 664.80p 658.00p 660.00p 2432528
17/01/2023 653.40p 659.20p 648.60p 657.60p 3534787
16/01/2023 653.80p 658.60p 652.80p 653.60p 1849086
13/01/2023 649.80p 654.40p 646.00p 654.40p 3874210
12/01/2023 649.80p 650.60p 642.60p 647.00p 5223171
11/01/2023 644.80p 650.80p 641.80p 645.60p 2798268
10/01/2023 641.80p 645.80p 638.20p 643.40p 11104424
09/01/2023 638.20p 644.00p 634.00p 642.60p 12103930
06/01/2023 638.00p 646.00p 637.80p 639.40p 1681826
05/01/2023 635.20p 640.68p 629.36p 637.00p 4904771
04/01/2023 631.00p 642.40p 630.80p 637.00p 2500196
03/01/2023 621.40p 630.80p 620.00p 626.40p 6414938
30/12/2022 618.60p 624.60p 618.00p 619.60p 1093863
29/12/2022 615.80p 620.20p 611.80p 619.60p 906813
28/12/2022 620.00p 623.80p 615.00p 616.60p 1961691
23/12/2022 614.40p 616.40p 612.40p 615.20p 1196159
22/12/2022 620.20p 625.00p 612.80p 613.60p 2639183
21/12/2022 605.40p 618.40p 605.40p 618.40p 2078744
20/12/2022 597.00p 605.80p 595.10p 603.20p 3787187
19/12/2022 606.00p 611.00p 605.00p 605.00p 2495197
16/12/2022 617.80p 618.80p 600.00p 607.60p 7774108
15/12/2022 621.00p 625.80p 617.00p 621.00p 2627980
14/12/2022 615.60p 622.00p 610.60p 622.00p 3070276
13/12/2022 624.40p 626.00p 615.20p 615.60p 3718534
12/12/2022 625.80p 628.00p 622.00p 622.00p 2287608
09/12/2022 622.20p 631.00p 622.20p 626.60p 1699656
08/12/2022 618.00p 624.80p 617.60p 619.40p 1658487
07/12/2022 617.80p 626.40p 615.80p 616.60p 2068242
06/12/2022 616.20p 625.40p 615.40p 620.60p 2502948
05/12/2022 620.00p 623.40p 617.20p 618.20p 1900099
02/12/2022 620.00p 622.60p 616.40p 620.60p 2135704
01/12/2022 618.20p 625.11p 617.20p 619.40p 7942807
30/11/2022 614.60p 626.60p 614.14p 614.20p 8651249
29/11/2022 610.20p 613.60p 606.60p 610.40p 2338993
28/11/2022 605.80p 615.20p 605.80p 607.20p 14570886
25/11/2022 612.00p 614.60p 605.80p 608.80p 2884092
24/11/2022 611.80p 616.60p 608.20p 612.60p 1432317
23/11/2022 609.20p 614.80p 605.80p 612.80p 2799832
22/11/2022 594.40p 606.80p 592.80p 606.40p 2928310
21/11/2022 592.60p 598.20p 591.40p 596.00p 2074247
18/11/2022 592.40p 593.20p 588.20p 591.60p 1818886
17/11/2022 587.20p 595.20p 582.60p 589.80p 2108854
16/11/2022 580.60p 593.80p 580.60p 585.40p 15249503
15/11/2022 584.40p 587.00p 579.40p 585.40p 3117944
14/11/2022 565.00p 601.00p 563.60p 584.40p 4432486
11/11/2022 555.40p 580.00p 552.60p 552.60p 11033343
10/11/2022 545.40p 561.60p 544.60p 558.00p 6411866
09/11/2022 569.00p 569.80p 547.00p 550.60p 3372867
08/11/2022 568.60p 576.20p 568.00p 572.00p 3721509
07/11/2022 573.00p 581.60p 571.20p 571.20p 2406847
04/11/2022 568.40p 583.40p 566.20p 577.80p 2231056
03/11/2022 548.60p 566.80p 544.60p 565.00p 4322554
02/11/2022 569.00p 569.00p 550.20p 554.40p 3344137
01/11/2022 560.80p 570.60p 560.60p 565.80p 2710466
31/10/2022 559.60p 559.60p 550.40p 555.60p 16837244
28/10/2022 552.80p 557.60p 546.20p 555.20p 2590782
27/10/2022 562.00p 565.20p 558.40p 558.40p 1973258
26/10/2022 562.40p 567.20p 561.00p 563.60p 10514540
25/10/2022 557.60p 564.00p 554.20p 564.00p 2211935
24/10/2022 554.60p 562.20p 549.20p 556.00p 1796477
21/10/2022 551.20p 553.80p 543.60p 549.80p 1743312
20/10/2022 556.20p 558.60p 548.20p 553.80p 2595394
19/10/2022 563.80p 565.80p 556.60p 556.60p 2126595
18/10/2022 569.20p 574.00p 561.60p 562.20p 17458132
17/10/2022 551.60p 563.00p 550.60p 559.40p 1921325
14/10/2022 557.20p 559.40p 549.80p 551.00p 2911343
13/10/2022 546.20p 560.60p 538.80p 548.60p 7662328
12/10/2022 537.40p 542.80p 532.60p 535.20p 2903906
11/10/2022 550.60p 550.60p 539.60p 540.00p 4762509
10/10/2022 540.80p 552.00p 540.80p 546.80p 1965524
07/10/2022 538.40p 549.00p 538.40p 545.00p 2764874
06/10/2022 533.40p 544.40p 532.40p 542.40p 10562648
05/10/2022 537.20p 540.80p 527.60p 532.00p 1816697
04/10/2022 518.80p 538.60p 518.40p 537.80p 5530000
03/10/2022 512.20p 517.20p 505.80p 517.20p 2358923
30/09/2022 508.20p 522.60p 507.40p 519.20p 3508612
29/09/2022 519.40p 519.40p 500.20p 506.60p 2518366
28/09/2022 521.00p 524.60p 509.60p 523.60p 3073339
27/09/2022 533.40p 541.20p 522.80p 524.60p 4731085
26/09/2022 529.00p 533.80p 521.00p 531.40p 2885857
23/09/2022 532.40p 533.00p 515.00p 521.60p 5150231
22/09/2022 535.40p 541.20p 531.20p 531.20p 14036273
21/09/2022 540.00p 542.60p 535.60p 541.80p 8300232
20/09/2022 552.20p 557.40p 536.60p 543.20p 2557436
19/09/2022 548.40p 559.20p 545.80p 551.40p 43617924
16/09/2022 548.40p 559.20p 545.80p 551.40p 43617924
15/09/2022 549.20p 554.80p 547.20p 552.40p 1592496
14/09/2022 558.60p 562.20p 547.40p 548.80p 9360907
13/09/2022 572.00p 573.80p 560.60p 562.00p 2145269
12/09/2022 563.60p 570.00p 557.00p 570.00p 3191406
09/09/2022 547.20p 562.00p 547.20p 560.80p 2594217
08/09/2022 561.60p 562.61p 537.20p 546.60p 2035519
07/09/2022 551.40p 556.00p 547.60p 552.00p 5382136
06/09/2022 543.80p 556.00p 543.80p 552.20p 3235783
05/09/2022 538.60p 544.60p 533.40p 544.60p 2059880
02/09/2022 536.80p 550.60p 532.20p 549.00p 6072571
01/09/2022 543.80p 543.80p 531.00p 534.60p 3085648
31/08/2022 547.40p 551.00p 544.80p 546.80p 8314596
30/08/2022 539.40p 558.60p 539.40p 545.80p 14557116
29/08/2022 560.20p 562.40p 548.60p 548.80p 15607055
26/08/2022 560.20p 562.40p 548.60p 548.80p 15607055
25/08/2022 556.00p 561.20p 550.00p 560.00p 3778962
24/08/2022 544.60p 550.60p 539.60p 550.60p 5530509
23/08/2022 563.80p 565.00p 542.00p 542.60p 12752718
22/08/2022 585.00p 585.00p 567.60p 567.60p 3309599
19/08/2022 581.40p 585.40p 576.00p 582.20p 1959443
18/08/2022 586.40p 589.20p 583.40p 583.80p 11970828
17/08/2022 596.00p 596.80p 586.40p 586.80p 1811436
16/08/2022 596.40p 599.00p 593.80p 595.80p 1756899
15/08/2022 584.00p 594.40p 583.00p 594.40p 1557354
12/08/2022 588.20p 589.40p 583.60p 587.60p 2292620
11/08/2022 595.00p 595.20p 588.20p 588.20p 2119179
10/08/2022 585.60p 596.00p 583.40p 594.80p 1946263
09/08/2022 594.20p 595.40p 586.00p 587.80p 10213241
08/08/2022 588.00p 596.20p 584.20p 591.60p 2118124
05/08/2022 589.00p 591.00p 578.13p 584.20p 10919705
04/08/2022 589.60p 598.20p 573.00p 595.00p 4231349
03/08/2022 597.80p 602.40p 593.80p 601.00p 2225021
02/08/2022 595.00p 599.60p 592.20p 598.20p 1718089
01/08/2022 596.20p 598.60p 592.40p 593.80p 1467567
29/07/2022 586.80p 597.80p 583.80p 594.20p 2988958
28/07/2022 592.20p 592.80p 579.80p 585.00p 1769792
27/07/2022 577.60p 587.80p 575.00p 585.40p 6993828
26/07/2022 577.20p 582.40p 570.40p 574.00p 3410438
25/07/2022 589.40p 589.40p 578.80p 580.60p 6702201
22/07/2022 583.40p 592.40p 578.60p 588.80p 2956202
21/07/2022 579.80p 591.00p 579.40p 581.00p 5103086
20/07/2022 573.00p 580.43p 570.00p 579.00p 2544833
19/07/2022 547.60p 568.80p 546.00p 568.60p 5343727
18/07/2022 538.20p 545.00p 536.20p 537.00p 2549586
15/07/2022 529.00p 540.20p 526.60p 538.80p 3300949
14/07/2022 538.40p 540.60p 527.20p 528.60p 2730081
13/07/2022 542.40p 542.40p 531.00p 539.60p 2429312

*Close Price adjusted for both dividends and splits