1. Share Prices

  2. Informa PLC (INF)

870.20p+7.40 (+0.86%)04 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Informa PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025861.20p869.80p858.80p862.80p6,912,305
Jul 31, 2025867.20p876.20p864.40p868.20p4,063,427
Jul 30, 2025856.00p870.64p854.96p870.60p2,999,166
Jul 29, 2025853.20p868.20p849.00p857.20p2,895,920
Jul 28, 2025871.20p871.20p846.00p848.40p1,829,689
Jul 25, 2025880.20p882.60p859.20p861.00p3,767,197
Jul 24, 2025874.00p888.20p870.40p883.00p2,625,850
Jul 23, 2025881.00p881.60p854.80p866.80p4,691,679
Jul 22, 2025822.00p831.00p819.60p826.00p1,802,603
Jul 21, 2025837.40p838.60p815.20p822.40p2,222,575
Jul 18, 2025850.40p855.60p836.60p836.60p3,538,425
Jul 17, 2025847.40p848.87p832.40p845.80p1,866,017
Jul 16, 2025835.00p850.10p831.40p838.40p2,449,401
Jul 15, 2025838.00p846.60p835.40p840.80p3,019,955
Jul 14, 2025827.20p836.20p827.20p834.20p1,943,767
Jul 11, 2025839.00p840.20p831.20p834.00p8,058,052
Jul 10, 2025834.20p842.00p826.82p839.80p12,553,496
Jul 9, 2025822.00p824.80p816.00p823.20p2,000,708
Jul 8, 2025810.20p823.60p808.70p820.40p2,569,250
Jul 7, 2025808.00p816.40p805.60p811.00p2,416,547
Jul 4, 2025810.20p812.60p805.00p807.80p1,585,790
Jul 3, 2025812.40p820.00p808.40p816.00p1,932,001
Jul 2, 2025812.80p822.92p805.20p807.80p2,296,487
Jul 1, 2025807.20p818.56p800.20p808.60p4,552,810
Jun 30, 2025810.80p819.77p805.80p805.80p3,665,351
Jun 27, 2025802.60p825.60p802.60p814.00p12,577,958
Jun 26, 2025808.80p809.20p797.80p797.80p3,150,572
Jun 25, 2025809.80p822.89p806.20p808.60p3,559,754
Jun 24, 2025802.00p822.44p802.00p808.00p5,105,041
Jun 23, 2025780.20p789.60p777.41p785.00p1,927,447
Jun 20, 2025796.40p802.60p786.56p786.60p5,308,086
Jun 19, 2025786.60p796.90p783.40p791.80p2,596,143
Jun 18, 2025793.40p794.20p780.40p791.00p2,351,166
Jun 17, 2025794.60p814.18p791.20p791.20p3,404,613
Jun 16, 2025775.80p803.20p775.80p799.80p4,279,333
Jun 13, 2025763.80p776.40p758.40p776.20p6,165,643
Jun 12, 2025799.40p805.80p790.00p790.60p3,220,303
Jun 11, 2025800.20p808.00p797.00p806.20p4,285,682
Jun 10, 2025799.00p803.40p796.80p800.60p5,811,900
Jun 9, 2025800.40p800.40p793.80p797.40p1,539,871
Jun 6, 2025794.00p800.60p792.40p797.20p1,655,159
Jun 5, 2025797.40p807.20p796.60p799.20p1,905,707
Jun 4, 2025790.20p805.40p789.00p800.80p11,431,738
Jun 3, 2025796.20p796.30p787.00p792.20p1,495,804
Jun 2, 2025776.60p794.80p776.60p791.80p2,269,800
May 30, 2025782.20p791.40p778.40p785.40p8,759,919
May 29, 2025788.00p788.00p774.60p782.80p9,179,213
May 28, 2025794.40p801.40p791.20p793.60p2,169,575
May 27, 2025790.00p800.40p787.80p796.00p2,606,613
May 23, 2025800.00p804.60p777.40p787.00p4,507,533
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92