1. Share Prices

  2. Informa PLC (INF)

799.20p+0.80 (+0.10%)24 Dec 2024, 12:35
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
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
Dec 3, 2024859.80p865.40p857.00p857.00p3,097,346
Dec 2, 2024859.00p859.60p850.80p859.60p1,899,157
Nov 29, 2024851.20p856.60p847.40p856.60p1,797,899
Nov 28, 2024859.20p862.60p853.80p855.00p1,933,352
Nov 27, 2024866.60p868.80p851.40p858.80p1,988,032
Nov 26, 2024868.20p874.40p865.20p867.80p2,169,994
Nov 25, 2024879.20p881.80p869.80p870.80p14,096,627
Nov 22, 2024868.60p880.00p859.40p874.60p1,635,885
Nov 21, 2024845.80p858.00p842.40p855.00p1,670,764
Nov 20, 2024844.80p844.80p836.60p840.80p6,751,973
Nov 19, 2024852.00p852.80p831.40p844.40p5,149,859
Nov 18, 2024843.40p861.80p839.60p855.20p1,855,618
Nov 15, 2024850.40p856.80p843.80p843.80p3,350,299
Nov 14, 2024828.60p855.20p824.60p853.00p2,905,539
Nov 13, 2024830.40p836.20p826.20p827.00p2,999,345
Nov 12, 2024835.80p837.00p828.40p830.60p1,760,423
Nov 11, 2024833.20p843.80p833.20p841.00p1,558,851
Nov 8, 2024834.60p835.60p822.80p828.20p1,260,918
Nov 7, 2024839.80p839.80p831.80p834.80p4,611,176
Nov 6, 2024829.40p848.80p823.60p836.00p3,200,918
Nov 5, 2024809.20p813.20p806.80p813.00p1,278,291
Nov 4, 2024812.40p817.60p807.60p809.20p1,042,215
Nov 1, 2024806.20p816.26p800.00p814.60p1,644,667
Oct 31, 2024819.20p819.80p798.40p808.60p3,000,910
Oct 30, 2024825.20p832.80p823.60p826.20p2,796,074
Oct 29, 2024840.00p840.80p829.60p829.80p5,669,516
Oct 28, 2024823.00p840.00p822.00p836.40p1,887,742
Oct 25, 2024821.80p823.60p818.80p820.00p1,392,674
Oct 24, 2024828.40p829.40p820.60p820.60p1,559,240
Oct 23, 2024825.60p829.80p825.00p827.80p1,441,191
Oct 22, 2024823.80p830.80p820.80p828.00p1,084,995
Oct 21, 2024838.00p838.80p827.00p827.20p2,526,476
Oct 18, 2024835.60p841.60p832.80p838.40p1,784,843
Oct 17, 2024822.00p847.00p818.80p841.00p4,316,816
Oct 16, 2024834.00p834.00p809.20p809.20p5,630,659
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.