Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/03/2024 822.40p 825.00p 803.40p 808.20p 2655665
07/03/2024 800.00p 811.00p 800.00p 805.60p 15541379
06/03/2024 808.00p 808.00p 798.40p 798.80p 3309785
05/03/2024 808.00p 811.40p 805.00p 807.40p 1818629
04/03/2024 809.40p 813.80p 807.00p 812.80p 2697717
01/03/2024 815.40p 818.20p 809.40p 813.60p 6662545
29/02/2024 814.80p 822.60p 810.20p 810.20p 29955900
28/02/2024 812.60p 816.60p 809.00p 812.40p 6015037
27/02/2024 822.40p 824.60p 809.00p 810.20p 3003328
26/02/2024 822.40p 829.20p 821.40p 825.80p 2438074
23/02/2024 825.40p 828.60p 820.40p 824.60p 5188927
22/02/2024 820.60p 825.20p 818.80p 823.60p 2544771
21/02/2024 820.60p 823.20p 814.00p 819.20p 2380505
20/02/2024 818.00p 822.00p 816.00p 821.40p 2560287
19/02/2024 814.80p 820.20p 812.60p 819.60p 1023740
16/02/2024 809.40p 818.40p 809.00p 817.00p 4818167
15/02/2024 808.00p 811.00p 802.60p 811.00p 3321062
14/02/2024 797.20p 803.40p 795.20p 798.60p 2068480
13/02/2024 798.20p 803.00p 785.60p 792.20p 2095220
12/02/2024 802.00p 805.20p 799.40p 804.80p 4187046
09/02/2024 789.80p 802.80p 789.00p 799.00p 4199786
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

*Close Price adjusted for both dividends and splits