Informa plc - INF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	906.8	917.2	917.2	927	904.8	2.15M
October 16, 2025	926	919.8	919.8	927.6	912	1.67M
October 15, 2025	927	923.2	923.2	929.8	919	1.28M
October 14, 2025	920	917.4	917.4	921	912.35	1.93M
October 13, 2025	920	922	922	931	917.2	1.81M
October 10, 2025	933	919	919	934	919	1.63M
October 09, 2025	937	928.6	928.6	939.7	928.6	4.28M
October 08, 2025	936	930.2	930.2	940.4	930.2	2.78M
October 07, 2025	933.2	935.6	935.6	943	932.4	1.64M
October 06, 2025	938	933.8	933.8	944.2	932.4	1.39M
October 03, 2025	931.2	935.6	935.6	936.61	929.4	1.42M
October 02, 2025	935	929.8	929.8	935.6	924.2	2.49M
October 01, 2025	917.2	930.8	930.8	933.4	915.89	5.43M
September 30, 2025	907.4	917.6	917.6	920.4	903.6	3.25M
September 29, 2025	904	905.8	905.8	910.6	900.2	2.22M
September 26, 2025	903.4	902	902	904.6	892.8	2.12M
September 25, 2025	911.6	902.8	902.8	913	900.4	2.18M
September 24, 2025	915.8	913.2	913.2	918.4	908.4	3.5M
September 23, 2025	920.6	917.2	917.2	928.4	917.2	1.58M
September 22, 2025	912.8	918.6	918.6	924.6	912.8	1.55M
September 19, 2025	934.4	915.6	915.6	938.04	915.6	5.61M
September 18, 2025	916	933.6	933.6	937.8	915.8	4.4M
September 17, 2025	910	915.4	915.4	915.4	902.6	2.49M
September 16, 2025	897.2	903.6	903.6	906.6	891.6	2.33M
September 15, 2025	899.2	895.4	895.4	905	889.2	10.45M
September 12, 2025	889.2	891.2	891.2	898.4	886.6	927,188
September 11, 2025	885.6	886.4	886.4	889.4	882.6	1.72M
September 10, 2025	898.8	881.6	881.6	902.6	881.6	1.79M
September 09, 2025	911.8	893.8	893.8	911.8	891.6	1.55M
September 08, 2025	895	903	903	904.69	891.4	1.46M
September 05, 2025	883.8	890.2	890.2	894	879.2	2.1M
September 04, 2025	866.6	882	882	882	865	2.05M
September 03, 2025	867.6	865	865	868.6	860	1.78M
September 02, 2025	876	864.4	864.4	879	863.8	1.56M
September 01, 2025	870.8	877	877	879.8	870.8	1.04M
August 29, 2025	876.2	870.4	870.4	877.52	867.8	1.56M
August 28, 2025	884	876	876	887.2	869.6	1.24M
August 27, 2025	883.8	883.4	883.4	886.6	878	2.37M
August 26, 2025	878.2	881.6	881.6	885.8	875.4	6.59M
August 22, 2025	884.6	890.8	890.8	895.07	884.6	1.03M
August 21, 2025	890.2	887	887	893.8	885	1.54M
August 20, 2025	883.6	892.4	892.4	894	881.29	3.2M
August 19, 2025	882.4	885.8	885.8	888.4	879.6	1.91M
August 18, 2025	882.4	877.8	877.8	882.6	875.6	3.1M
August 15, 2025	886.4	878.4	878.4	886.4	878.1	2.06M
August 14, 2025	876.4	878.2	878.2	878.8	873.2	2.26M
August 13, 2025	868	872.8	872.8	872.8	864.8	1.47M
August 12, 2025	869.6	863.4	863.4	872.8	860	1.95M
August 11, 2025	872.6	864.6	864.6	874.2	862.4	1.44M
August 08, 2025	868.4	870.8	870.8	872.2	863	1.81M
August 07, 2025	864.8	868	868	869.6	860.67	1.83M
August 06, 2025	878.4	869.8	862.76	882.2	869.8	9.73M
August 05, 2025	870.2	875.2	868.11	890	870.2	2.07M
August 04, 2025	865	870.2	863.15	872.2	863	2.6M
August 01, 2025	861.2	862.8	855.81	869.8	858.8	6.91M
July 31, 2025	867.2	868.2	868.2	876.2	864.4	4.06M
July 30, 2025	856	870.6	870.6	870.64	854.96	3M
July 29, 2025	853.2	857.2	857.2	868.2	849	2.9M
July 28, 2025	871.2	848.4	848.4	871.2	846	1.83M
July 25, 2025	880.2	861	861	882.6	859.2	3.77M

Informa plc (INF.L) LSE