1. Share Prices

  2. Informa PLC (INF)

832.80p-12.40 (-1.47%)02 Jul 2024, 17:14
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
Jul 2, 2024840.40p843.29p829.00p832.80p3,510,928
Jul 1, 2024859.00p860.40p845.20p845.20p3,201,712
Jun 28, 2024865.20p870.30p855.80p855.80p2,568,964
Jun 27, 2024861.80p866.60p861.20p861.20p4,410,353
Jun 26, 2024870.40p873.80p858.60p859.60p2,746,853
Jun 25, 2024866.40p870.40p862.40p868.60p10,004,546
Jun 24, 2024863.00p880.62p861.20p868.80p3,554,477
Jun 21, 2024872.00p874.16p853.80p860.00p5,721,233
Jun 20, 2024860.00p862.00p857.00p859.80p4,683,359
Jun 19, 2024860.40p861.20p851.80p856.40p2,143,964
Jun 18, 2024850.00p863.00p849.00p860.80p5,581,459
Jun 17, 2024848.80p848.80p838.40p843.00p2,393,987
Jun 14, 2024844.00p852.00p842.20p842.40p2,365,817
Jun 13, 2024844.20p849.40p842.00p842.00p5,254,363
Jun 12, 2024837.20p850.60p830.60p847.00p13,386,582
Jun 11, 2024841.80p843.60p823.80p826.60p3,195,164
Jun 10, 2024824.20p848.65p824.20p836.40p2,757,075
Jun 7, 2024843.20p844.60p832.00p832.80p4,081,096
Jun 6, 2024839.40p843.60p839.20p843.00p7,183,981
Jun 5, 2024852.60p854.80p849.20p851.40p10,793,101
Jun 4, 2024846.80p853.20p845.40p848.60p6,924,644
Jun 3, 2024856.40p859.00p845.20p847.80p1,992,332
May 31, 2024841.60p852.80p841.00p847.80p11,948,056
May 30, 2024821.20p842.40p821.20p841.00p2,399,041
May 29, 2024832.60p834.60p825.00p827.00p2,188,709
May 28, 2024846.00p850.00p832.40p834.40p4,014,648
May 24, 2024828.20p844.60p822.40p844.60p1,806,530
May 23, 2024839.20p844.00p834.70p839.00p2,205,198
May 22, 2024836.80p840.60p833.80p837.20p10,448,213
May 21, 2024848.60p850.20p840.20p842.80p2,137,242
May 20, 2024848.60p852.80p846.40p852.00p1,854,289
May 17, 2024846.00p850.60p843.80p846.60p4,050,397
May 16, 2024843.20p865.20p843.00p847.60p1,940,580
May 15, 2024851.20p856.40p837.60p843.80p1,803,424
May 14, 2024848.40p852.20p845.80p850.00p1,694,867
May 13, 2024848.80p851.80p847.40p848.20p1,788,940
May 10, 2024852.20p855.40p849.60p850.20p2,229,865
May 9, 2024854.80p857.80p852.20p852.20p8,872,708
May 8, 2024857.60p862.00p849.60p850.40p3,728,849
May 7, 2024829.00p841.41p818.60p831.40p3,839,039
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
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.