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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	874	883	883	888.2	870.4	2.63M
July 23, 2025	881	866.8	866.8	881.6	854.8	4.69M
July 22, 2025	822	826	826	831	819.6	1.8M
July 21, 2025	836.2	822.4	822.4	838.6	815.2	2.22M
July 18, 2025	850.4	836.6	836.6	855.6	836.6	3.53M
July 17, 2025	847.4	845.8	845.8	848.87	832.4	1.83M
July 16, 2025	835	844.6	844.6	850	831.4	806,224
July 15, 2025	838	840.8	840.8	846.6	835.4	2.87M
July 14, 2025	827.2	834.2	834.2	836.2	827.2	1.94M
July 11, 2025	839	834	834	840.2	831.2	8.06M
July 10, 2025	834.2	839.8	839.8	842	826.82	12.55M
July 09, 2025	822	823.2	823.2	824.8	816	2M
July 08, 2025	810.2	820.4	820.4	823.6	808.7	2.57M
July 07, 2025	808	811	811	816.4	805.6	2.42M
July 04, 2025	810.2	807.8	807.8	812.6	805	1.59M

Informa plc (INF.L) LSE