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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	916.4	937.6	937.6	937.6	915.4	3.19M
November 24, 2025	922.4	915.8	915.8	925.39	914	4.99M
November 21, 2025	912.6	918.2	918.2	927.8	911.2	3.08M
November 20, 2025	921.2	927.2	927.2	935.8	918.2	2.67M
November 19, 2025	910	910.8	910.8	914.4	901	1.97M
November 18, 2025	893.6	909.6	909.6	916.6	888.8	3.38M
November 17, 2025	939	906.6	906.6	939	906.6	2.41M
November 14, 2025	925.4	935.4	935.4	935.4	910.8	1.96M
November 13, 2025	951.4	936.6	936.6	959	932.2	1.74M
November 12, 2025	979.4	950	950	980.2	950	2.61M
November 11, 2025	1,000	977	977	1,000	968.4	2.83M
November 10, 2025	975.2	968	968	981.6	968	2M
November 07, 2025	982	968	968	982.2	967	1.39M
November 06, 2025	993	977.4	977.4	993.2	976.2	8.27M
November 05, 2025	977.4	993.4	993.4	993.4	974.8	3.53M
November 04, 2025	962.6	982.4	982.4	985.8	960.4	2.81M
November 03, 2025	971.4	970	970	976.4	966.2	1.54M
October 31, 2025	978.8	967.8	967.8	980.6	967.8	2.59M
October 30, 2025	970	978.8	978.8	983.6	961.8	1.68M
October 29, 2025	965	966.6	966.6	973.6	964	2.44M
October 28, 2025	957.4	968.4	968.4	973	955.4	1.6M
October 27, 2025	950.8	955.6	955.6	958.6	950.62	1.94M
October 24, 2025	947	951.2	951.2	953.4	940.2	1.68M
October 23, 2025	940.2	941.8	941.8	947.2	933.2	10.03M
October 22, 2025	939.8	942	942	948.6	931.8	1.35M
October 21, 2025	935.8	940.2	940.2	942.8	932.4	2.96M
October 20, 2025	926	930.6	930.6	935.4	923.2	10.62M
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

Informa plc (INF.L) LSE