Shares Magazine
677.20p-5.60 (-5.94%)11 Apr 2025, 18:19
Informa PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 686.20p | 691.80p | 666.00p | 677.20p | 3,613,896 |
| Apr 10, 2025 | 720.00p | 720.00p | 682.80p | 682.80p | 14,365,346 |
| Apr 9, 2025 | 643.40p | 652.20p | 634.20p | 640.20p | 5,114,913 |
| Apr 8, 2025 | 655.60p | 673.00p | 642.00p | 665.20p | 7,340,745 |
| Apr 7, 2025 | 669.00p | 689.00p | 648.20p | 648.20p | 6,626,173 |
| Apr 4, 2025 | 723.40p | 728.20p | 687.80p | 691.00p | 6,091,609 |
| Apr 3, 2025 | 740.20p | 745.11p | 705.00p | 722.60p | 9,005,936 |
| Apr 2, 2025 | 751.60p | 760.40p | 750.40p | 758.60p | 2,875,914 |
| Apr 1, 2025 | 776.00p | 780.40p | 754.40p | 755.60p | 3,785,504 |
| Mar 31, 2025 | 781.40p | 783.40p | 769.40p | 769.40p | 12,370,812 |
| Mar 28, 2025 | 794.60p | 800.40p | 784.40p | 788.60p | 2,826,958 |
| Mar 27, 2025 | 797.60p | 800.40p | 785.00p | 792.80p | 2,814,847 |
| Mar 26, 2025 | 817.40p | 817.40p | 801.60p | 803.80p | 3,412,223 |
| Mar 25, 2025 | 786.40p | 803.60p | 786.40p | 802.40p | 3,994,995 |
| Mar 24, 2025 | 786.80p | 792.00p | 783.00p | 785.00p | 4,695,825 |
| Mar 21, 2025 | 781.80p | 786.40p | 780.40p | 785.20p | 7,984,578 |
| Mar 20, 2025 | 787.80p | 790.80p | 777.37p | 785.80p | 4,841,867 |
| Mar 19, 2025 | 769.60p | 789.80p | 769.00p | 786.00p | 5,452,482 |
| Mar 18, 2025 | 771.20p | 776.80p | 768.20p | 769.60p | 3,445,726 |
| Mar 17, 2025 | 763.60p | 769.40p | 760.20p | 768.40p | 6,277,869 |
| Mar 14, 2025 | 763.60p | 769.20p | 758.60p | 765.00p | 4,713,163 |
| Mar 13, 2025 | 765.20p | 767.40p | 755.60p | 763.40p | 5,863,410 |
| Mar 12, 2025 | 752.40p | 774.20p | 750.00p | 768.60p | 4,675,051 |
| Mar 11, 2025 | 741.20p | 756.80p | 730.80p | 747.00p | 5,149,906 |
| Mar 10, 2025 | 775.00p | 783.40p | 742.60p | 742.60p | 7,334,320 |
| Mar 7, 2025 | 759.60p | 776.60p | 746.20p | 775.60p | 12,532,105 |
| Mar 6, 2025 | 850.00p | 859.20p | 772.40p | 772.40p | 9,662,563 |
| Mar 5, 2025 | 828.40p | 834.00p | 818.00p | 820.00p | 7,352,116 |
| Mar 4, 2025 | 839.80p | 844.15p | 820.20p | 820.20p | 11,853,264 |
| Mar 3, 2025 | 860.20p | 860.80p | 839.00p | 846.00p | 3,571,031 |
| Feb 28, 2025 | 848.80p | 860.60p | 848.60p | 859.00p | 5,050,203 |
| Feb 27, 2025 | 852.60p | 857.40p | 841.20p | 857.00p | 2,447,273 |
| Feb 26, 2025 | 861.00p | 869.60p | 860.17p | 862.00p | 1,521,426 |
| Feb 25, 2025 | 862.20p | 865.40p | 855.40p | 860.20p | 4,004,892 |
| Feb 24, 2025 | 882.00p | 886.00p | 868.00p | 868.80p | 12,988,114 |
| Feb 21, 2025 | 882.40p | 890.20p | 881.00p | 882.60p | 1,509,581 |
| Feb 20, 2025 | 890.00p | 890.00p | 881.20p | 884.20p | 1,555,478 |
| Feb 19, 2025 | 891.00p | 893.80p | 886.80p | 887.80p | 1,740,522 |
| Feb 18, 2025 | 896.00p | 898.60p | 892.60p | 892.80p | 1,404,778 |
| Feb 17, 2025 | 894.60p | 897.80p | 892.20p | 896.00p | 3,844,361 |
| Feb 14, 2025 | 903.00p | 904.20p | 895.80p | 895.80p | 2,833,912 |
| Feb 13, 2025 | 904.60p | 911.60p | 898.80p | 901.40p | 2,324,698 |
| Feb 12, 2025 | 884.00p | 897.20p | 883.00p | 897.20p | 4,014,613 |
| Feb 11, 2025 | 880.80p | 892.40p | 880.20p | 884.00p | 6,866,224 |
| Feb 10, 2025 | 876.00p | 883.80p | 873.60p | 880.80p | 2,144,028 |
| Feb 7, 2025 | 880.80p | 883.20p | 871.20p | 876.20p | 1,656,860 |
| Feb 6, 2025 | 882.20p | 884.40p | 879.40p | 882.00p | 2,103,635 |
| Feb 5, 2025 | 873.80p | 877.20p | 868.00p | 875.40p | 2,123,874 |
| Feb 4, 2025 | 869.40p | 875.60p | 862.80p | 873.20p | 1,779,366 |
| Feb 3, 2025 | 852.60p | 870.60p | 852.20p | 870.60p | 2,951,096 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.