Shares Magazine
834.00p-5.80 (-0.69%)11 Jul 2025, 18:08
Informa PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 839.00p | 840.20p | 831.20p | 834.00p | 8,058,052 |
| Jul 10, 2025 | 834.20p | 842.00p | 826.82p | 839.80p | 12,553,496 |
| Jul 9, 2025 | 822.00p | 824.80p | 816.00p | 823.20p | 2,000,708 |
| Jul 8, 2025 | 810.20p | 823.60p | 808.70p | 820.40p | 2,569,250 |
| Jul 7, 2025 | 808.00p | 816.40p | 805.60p | 811.00p | 2,416,547 |
| Jul 4, 2025 | 810.20p | 812.60p | 805.00p | 807.80p | 1,585,790 |
| Jul 3, 2025 | 812.40p | 820.00p | 808.40p | 816.00p | 1,932,001 |
| Jul 2, 2025 | 812.80p | 822.92p | 805.20p | 807.80p | 2,296,487 |
| Jul 1, 2025 | 807.20p | 818.56p | 800.20p | 808.60p | 4,552,810 |
| Jun 30, 2025 | 810.80p | 819.77p | 805.80p | 805.80p | 3,665,351 |
| Jun 27, 2025 | 802.60p | 825.60p | 802.60p | 814.00p | 12,577,958 |
| Jun 26, 2025 | 808.80p | 809.20p | 797.80p | 797.80p | 3,150,572 |
| Jun 25, 2025 | 809.80p | 822.89p | 806.20p | 808.60p | 3,559,754 |
| Jun 24, 2025 | 802.00p | 822.44p | 802.00p | 808.00p | 5,105,041 |
| Jun 23, 2025 | 780.20p | 789.60p | 777.41p | 785.00p | 1,927,447 |
| Jun 20, 2025 | 796.40p | 802.60p | 786.56p | 786.60p | 5,308,086 |
| Jun 19, 2025 | 786.60p | 796.90p | 783.40p | 791.80p | 2,596,143 |
| Jun 18, 2025 | 793.40p | 794.20p | 780.40p | 791.00p | 2,351,166 |
| Jun 17, 2025 | 794.60p | 814.18p | 791.20p | 791.20p | 3,404,613 |
| Jun 16, 2025 | 775.80p | 803.20p | 775.80p | 799.80p | 4,279,333 |
| Jun 13, 2025 | 763.80p | 776.40p | 758.40p | 776.20p | 6,165,643 |
| Jun 12, 2025 | 799.40p | 805.80p | 790.00p | 790.60p | 3,220,303 |
| Jun 11, 2025 | 800.20p | 808.00p | 797.00p | 806.20p | 4,285,682 |
| Jun 10, 2025 | 799.00p | 803.40p | 796.80p | 800.60p | 5,811,900 |
| Jun 9, 2025 | 800.40p | 800.40p | 793.80p | 797.40p | 1,539,871 |
| Jun 6, 2025 | 794.00p | 800.60p | 792.40p | 797.20p | 1,655,159 |
| Jun 5, 2025 | 797.40p | 807.20p | 796.60p | 799.20p | 1,905,707 |
| Jun 4, 2025 | 790.20p | 805.40p | 789.00p | 800.80p | 11,431,738 |
| Jun 3, 2025 | 796.20p | 796.30p | 787.00p | 792.20p | 1,495,804 |
| Jun 2, 2025 | 776.60p | 794.80p | 776.60p | 791.80p | 2,269,800 |
| May 30, 2025 | 782.20p | 791.40p | 778.40p | 785.40p | 8,759,919 |
| May 29, 2025 | 788.00p | 788.00p | 774.60p | 782.80p | 9,179,213 |
| May 28, 2025 | 794.40p | 801.40p | 791.20p | 793.60p | 2,169,575 |
| May 27, 2025 | 790.00p | 800.40p | 787.80p | 796.00p | 2,606,613 |
| May 23, 2025 | 800.00p | 804.60p | 777.40p | 787.00p | 4,507,533 |
| May 22, 2025 | 799.60p | 805.20p | 795.40p | 801.00p | 2,282,652 |
| May 21, 2025 | 807.60p | 811.00p | 800.60p | 809.80p | 1,760,675 |
| May 20, 2025 | 803.20p | 812.80p | 801.60p | 812.60p | 2,274,451 |
| May 19, 2025 | 795.80p | 801.60p | 790.93p | 801.20p | 1,946,010 |
| May 16, 2025 | 801.40p | 807.80p | 796.40p | 800.80p | 3,168,211 |
| May 15, 2025 | 793.20p | 808.48p | 793.20p | 801.40p | 4,084,711 |
| May 14, 2025 | 801.20p | 804.60p | 792.60p | 798.60p | 5,148,404 |
| May 13, 2025 | 796.00p | 806.60p | 794.40p | 805.00p | 2,446,829 |
| May 12, 2025 | 790.00p | 809.51p | 787.60p | 798.20p | 4,676,670 |
| May 9, 2025 | 776.60p | 785.60p | 775.60p | 780.60p | 3,023,084 |
| May 8, 2025 | 771.60p | 781.60p | 767.60p | 772.60p | 5,612,735 |
| May 7, 2025 | 770.20p | 770.40p | 757.20p | 765.80p | 3,820,636 |
| May 6, 2025 | 767.80p | 772.60p | 762.00p | 768.00p | 24,493,824 |
| May 2, 2025 | 762.60p | 767.40p | 754.00p | 764.40p | 2,939,086 |
| May 1, 2025 | 773.00p | 784.00p | 738.80p | 758.60p | 1,819,939 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.