1. Share Prices

  2. Informa PLC (INF)

892.20p-3.60 (-0.40%)17 Feb 2025, 08:36
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
Feb 14, 2025903.00p904.20p895.80p895.80p2,833,912
Feb 13, 2025904.60p911.60p898.80p901.40p2,324,698
Feb 12, 2025884.00p897.20p883.00p897.20p4,014,613
Feb 11, 2025880.80p892.40p880.20p884.00p6,866,224
Feb 10, 2025876.00p883.80p873.60p880.80p2,144,028
Feb 7, 2025880.80p883.20p871.20p876.20p1,656,860
Feb 6, 2025882.20p884.40p879.40p882.00p2,103,635
Feb 5, 2025873.80p877.20p868.00p875.40p2,123,874
Feb 4, 2025869.40p875.60p862.80p873.20p1,779,366
Feb 3, 2025852.60p870.60p852.20p870.60p2,951,096
Jan 31, 2025864.80p868.80p863.60p866.40p15,906,538
Jan 30, 2025849.00p863.60p848.40p863.60p2,423,114
Jan 29, 2025839.80p847.20p838.40p846.00p2,118,087
Jan 28, 2025825.80p841.00p825.80p838.00p2,016,060
Jan 27, 2025823.40p829.40p820.80p826.00p3,365,706
Jan 24, 2025828.20p836.60p824.60p827.00p1,935,814
Jan 23, 2025837.00p841.80p824.40p826.80p5,778,553
Jan 22, 2025835.60p840.20p833.20p837.20p2,113,213
Jan 21, 2025836.40p840.40p832.00p833.80p1,787,003
Jan 20, 2025826.60p837.40p826.40p837.20p4,558,350
Jan 17, 2025823.40p832.00p822.00p828.20p2,304,537
Jan 16, 2025811.40p818.80p806.80p818.00p2,030,710
Jan 15, 2025806.00p811.40p805.00p810.00p2,518,951
Jan 14, 2025799.80p805.40p798.40p800.80p2,020,693
Jan 13, 2025793.60p793.60p782.60p786.80p1,686,535
Jan 10, 2025798.60p800.80p790.60p797.00p2,525,404
Jan 9, 2025784.40p798.60p783.40p798.40p4,706,473
Jan 8, 2025786.40p787.60p776.60p786.40p2,530,866
Jan 7, 2025788.40p791.20p784.80p787.80p3,229,651
Jan 6, 2025795.80p797.20p789.80p790.80p2,319,206
Jan 3, 2025803.80p806.40p793.60p793.60p2,529,347
Jan 2, 2025799.60p808.40p782.60p808.40p2,243,844
Dec 31, 2024788.20p798.80p787.20p798.40p644,500
Dec 30, 2024797.00p798.20p790.00p790.00p1,408,371
Dec 27, 2024798.60p801.80p797.00p799.40p2,318,914
Dec 24, 2024804.20p805.00p799.20p799.20p363,519
Dec 23, 2024799.60p801.80p794.20p798.40p1,043,864
Dec 20, 2024801.60p806.20p792.60p803.20p5,993,448
Dec 19, 2024815.80p819.20p798.20p804.60p5,716,524
Dec 18, 2024818.40p828.00p809.40p828.00p5,564,999
Dec 17, 2024827.00p831.20p815.00p815.80p4,514,097
Dec 16, 2024830.60p834.40p827.00p831.40p1,775,316
Dec 13, 2024837.20p840.46p830.60p833.80p2,836,045
Dec 12, 2024837.40p839.40p833.00p836.00p1,610,330
Dec 11, 2024838.00p841.60p833.80p837.20p2,975,275
Dec 10, 2024840.60p845.60p837.20p841.80p1,423,328
Dec 9, 2024853.20p853.20p838.00p843.40p2,049,665
Dec 6, 2024846.00p849.60p841.00p844.80p2,198,960
Dec 5, 2024851.60p854.00p842.80p846.60p5,423,630
Dec 4, 2024858.40p859.00p843.80p851.00p1,738,516
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC46.0418.04
Ferrexpo PLC107.8011.83
Mony Group PLC200.605.63
Primary Health Properties PLC96.304.96
Bae Systems PLC1,285.504.68
Ao World PLC105.004.37

Fallers

CompanyPrice% Chg
Wood Group (John) PLC26.30-9.31
Ip Group PLC45.30-7.17
Bluefield Solar Income Fund Limited85.20-2.07
Wizz Air Holdings PLC1,622.31-2.03
Hochschild Mining PLC198.65-1.66
Segro PLC719.75-1.59