1. Share Prices

  2. Informa PLC (INF)

815.80p+11.40 (+1.42%)03 May 2024, 18:47
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
May 3, 2024808.80p817.80p806.40p815.80p5,004,767
May 2, 2024798.60p804.40p797.20p804.40p6,047,648
May 1, 2024800.80p803.30p795.80p800.40p4,970,062
Apr 30, 2024799.60p803.80p793.20p795.80p4,014,517
Apr 29, 2024803.60p803.60p795.00p798.20p1,878,140
Apr 26, 2024800.20p804.60p795.40p800.80p1,780,904
Apr 25, 2024803.00p804.40p785.00p794.40p11,591,327
Apr 24, 2024806.60p812.60p804.60p805.40p17,752,731
Apr 23, 2024802.40p809.00p800.80p806.00p5,399,560
Apr 22, 2024790.80p800.80p790.40p797.00p2,058,172
Apr 19, 2024780.80p787.00p772.80p783.60p3,015,847
Apr 18, 2024791.20p791.20p781.80p787.20p2,691,760
Apr 17, 2024785.20p791.60p782.80p786.60p3,048,817
Apr 16, 2024794.00p796.60p783.40p788.80p2,809,432
Apr 15, 2024805.80p816.60p802.40p807.60p2,585,250
Apr 12, 2024821.60p822.20p806.20p807.00p3,347,499
Apr 11, 2024822.20p823.80p809.92p814.60p2,482,768
Apr 10, 2024825.80p825.80p816.60p823.80p4,518,046
Apr 9, 2024809.20p819.40p808.20p819.40p5,067,558
Apr 8, 2024809.60p813.80p806.80p811.60p1,973,697
Apr 5, 2024812.40p814.80p804.40p811.60p7,602,864
Apr 4, 2024823.80p825.40p819.60p822.60p2,135,787
Apr 3, 2024818.20p824.20p818.20p822.60p10,074,780
Apr 2, 2024832.00p834.20p819.60p821.40p4,552,811
Mar 28, 2024839.40p840.40p831.20p831.20p5,674,609
Mar 27, 2024836.80p842.00p834.20p837.40p1,868,174
Mar 26, 2024833.00p840.20p832.80p836.60p3,767,923
Mar 25, 2024833.80p837.00p830.60p836.20p9,166,577
Mar 22, 2024830.40p838.40p829.60p835.60p2,256,553
Mar 21, 2024828.60p830.40p822.40p829.80p3,068,982
Mar 20, 2024823.40p826.60p820.00p820.00p3,246,738
Mar 19, 2024818.20p823.00p816.40p823.00p3,730,640
Mar 18, 2024821.40p824.00p818.20p822.60p4,591,695
Mar 15, 2024821.40p825.00p817.00p821.20p8,788,322
Mar 14, 2024809.00p825.40p808.00p825.40p9,819,744
Mar 13, 2024809.40p809.40p801.20p805.60p13,369,375
Mar 12, 2024807.20p809.40p801.60p809.40p7,167,569
Mar 11, 2024808.20p809.60p788.20p801.20p14,964,061
Mar 8, 2024822.40p825.00p803.40p808.20p4,274,540
Mar 7, 2024800.00p811.00p800.00p805.60p16,563,455
Mar 6, 2024808.00p808.00p798.40p798.80p11,418,202
Mar 5, 2024808.00p811.40p805.00p807.40p2,999,283
Mar 4, 2024809.40p813.80p807.00p812.80p3,419,164
Mar 1, 2024815.40p818.20p809.40p813.60p9,991,114
Feb 29, 2024814.80p822.60p810.20p810.20p36,341,479
Feb 28, 2024812.60p816.60p809.00p812.40p6,397,144
Feb 27, 2024822.40p824.60p809.00p810.20p3,965,945
Feb 26, 2024822.40p829.20p821.40p825.80p2,623,017
Feb 23, 2024825.40p828.60p820.40p824.60p5,368,962
Feb 22, 2024820.60p825.20p818.80p823.60p3,115,262
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.