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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	825.4	831.8	831.8	836.9	823	2.64M
February 19, 2026	834.2	822.4	822.4	835.8	817	2.8M
February 18, 2026	815.4	825.2	825.2	826.6	814	3.44M
February 17, 2026	811.8	821	821	831	811.8	4.35M
February 16, 2026	831.6	812.8	812.8	837.2	812.8	7.36M
February 13, 2026	822.6	828.4	828.4	836.6	822.6	6.21M
February 12, 2026	838	829.4	829.4	842.6	825.2	3.6M
February 11, 2026	854.8	835	835	860	832.6	2.09M
February 10, 2026	842.4	850.6	850.6	858	842.2	3.76M
February 09, 2026	846.4	843.2	843.2	848.4	837.2	2.73M
February 06, 2026	828.2	837.4	837.4	839	824.2	4.62M
February 05, 2026	846.8	835.6	835.6	850.2	831.8	4.12M
February 04, 2026	833.4	835.8	835.8	845.2	815.78	5.26M
February 03, 2026	883.6	835.6	835.6	885.8	818.8	10.87M
February 02, 2026	879	885	885	885	872.8	1.46M
January 30, 2026	879.8	880	880	885.6	876.6	2.65M
January 29, 2026	891	876.6	876.6	893.18	876.6	3.79M
January 28, 2026	891	886.4	886.4	894.58	876.2	8.04M
January 27, 2026	913.8	893.2	893.2	915.8	892	1.42M
January 26, 2026	909.2	908	908	918.8	902.4	1.55M
January 23, 2026	932.8	913.8	913.8	936.4	913.8	3.58M
January 22, 2026	937.8	937.6	937.6	942.8	929	2.37M
January 21, 2026	909.4	928	928	934.6	905.8	4.79M
January 20, 2026	881.6	912.2	912.2	912.6	874.8	5.08M
January 19, 2026	882	872.4	872.4	886.6	870.4	1.92M
January 16, 2026	901.8	889.4	889.4	902	887.8	2.89M
January 15, 2026	893.2	894.2	894.2	898.8	882.8	2.54M
January 14, 2026	895	889.6	889.6	897.8	882.6	1.77M
January 13, 2026	890	894	894	901.6	888.2	2.07M
January 12, 2026	900.2	886.8	886.8	904.2	886.2	1.11M
January 09, 2026	891.2	901	901	901.4	890.8	2.19M
January 08, 2026	893.8	890.4	890.4	895	884.8	2.17M
January 07, 2026	899.4	893.2	893.2	899.6	883.8	1.59M
January 06, 2026	878.4	897	897	902.8	878.4	1.89M
January 05, 2026	878	884.6	884.6	885.4	871	1.48M
January 02, 2026	889.6	874	874	896.2	873.8	2.59M
December 31, 2025	891.6	884	884	892.2	883.6	522,011
December 30, 2025	883.8	888.2	888.2	891.8	879.6	2.78M
December 29, 2025	881	882.2	882.2	887.2	879.4	1.18M
December 24, 2025	878.8	880.4	880.4	884.4	878.8	1.53M
December 23, 2025	885.4	879.8	879.8	885.6	874.8	2.36M
December 22, 2025	877.6	885.2	885.2	885.2	877.6	1.16M
December 19, 2025	870	879.4	879.4	879.4	865.4	8.6M
December 18, 2025	868.8	874.6	874.6	874.6	861.8	10.85M
December 17, 2025	872.2	868.2	868.2	881.2	868	3.51M
December 16, 2025	892.6	864	864	894.2	862.4	5.18M
December 15, 2025	891	891	891	900.4	886.8	1.94M
December 12, 2025	904	889	889	908.6	889	3.89M
December 11, 2025	930	899	899	930.4	898.8	3.32M
December 10, 2025	937.6	929.6	929.6	946.8	921.2	4.02M
December 09, 2025	939.8	942.6	942.6	944.6	934.6	1.69M
December 08, 2025	947.2	941.4	941.4	947.2	935	2.01M
December 05, 2025	940.2	948.6	948.6	953.6	939.4	2.22M
December 04, 2025	955.4	940.8	940.8	956.2	940.8	2.84M
December 03, 2025	945	947	947	954.8	941	4.21M
December 02, 2025	946.2	937.2	937.2	949.6	937.2	1.46M
December 01, 2025	953.8	946.2	946.2	956.6	941	3.55M
November 28, 2025	948.6	959.8	959.8	960.8	946.4	1.99M
November 27, 2025	947.4	946.8	946.8	950.6	940.4	944,648
November 26, 2025	939	945.6	945.6	948.2	931.8	1.43M

Informa plc (INF.L) LSE