Informa (INF) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Informa

Date Open High Low Close* Volume
13/11/2026 880.40p 890.40p 878.00p 887.80p 1519189
12/11/2026 883.60p 888.80p 875.00p 882.60p 2970587
11/11/2026 864.00p 882.40p 857.60p 881.80p 3400228
10/11/2026 865.60p 869.80p 853.40p 859.00p 2304844
09/11/2026 835.60p 860.00p 834.00p 860.00p 2765574
06/11/2026 842.20p 842.60p 830.00p 836.80p 2991704
05/11/2026 876.00p 884.20p 839.20p 853.60p 7232570
04/11/2026 822.40p 872.60p 822.40p 865.80p 5351017
03/11/2026 836.00p 854.20p 832.40p 835.00p 4244012
02/11/2026 823.20p 855.20p 821.20p 847.40p 5898680
30/10/2026 824.00p 831.60p 818.00p 825.80p 3981004
29/10/2026 829.40p 842.00p 822.64p 829.60p 1654937
28/10/2026 852.40p 852.40p 826.40p 827.20p 2781727
27/10/2026 815.00p 853.40p 811.80p 853.40p 4594530
26/10/2026 829.20p 845.80p 824.00p 833.60p 2519438
23/10/2026 845.60p 847.80p 824.20p 826.40p 5200571
22/10/2026 848.40p 852.20p 839.00p 849.40p 2808771
21/10/2026 859.60p 867.00p 850.80p 852.60p 10458137
20/10/2026 867.00p 870.60p 845.40p 861.40p 3713412
19/10/2026 881.60p 885.00p 866.60p 866.60p 3661243
16/10/2026 886.60p 894.00p 874.60p 883.60p 2919765
15/10/2026 874.00p 883.20p 863.80p 882.40p 2552931
14/10/2026 891.00p 897.00p 870.60p 871.80p 3276911
13/10/2026 881.40p 886.60p 870.40p 881.40p 2455664
12/10/2026 898.00p 899.20p 860.20p 874.00p 5482830
09/10/2026 898.20p 909.80p 893.60p 895.60p 16383577
08/10/2026 867.00p 896.20p 860.00p 891.00p 7134342
07/10/2026 874.00p 876.00p 857.80p 866.60p 6635703
06/10/2026 848.00p 918.60p 842.80p 887.20p 7849137
05/10/2026 862.20p 866.50p 854.80p 861.80p 1691591
02/10/2026 865.00p 873.60p 849.20p 857.60p 1844448
01/10/2026 859.40p 883.60p 848.00p 860.40p 1773749
30/09/2026 873.40p 882.40p 868.00p 868.00p 2424717
29/09/2026 877.80p 885.20p 872.00p 873.80p 2484269
28/09/2026 877.60p 891.40p 875.40p 875.40p 1623492
25/09/2026 877.00p 892.20p 874.00p 876.40p 9377808
24/09/2026 885.20p 892.60p 871.40p 871.40p 5684888
23/09/2026 904.80p 905.40p 883.60p 889.00p 6333037
22/09/2026 899.00p 921.80p 897.80p 897.80p 6729370
21/09/2026 878.00p 896.40p 876.40p 896.40p 2669603
18/09/2026 890.60p 891.00p 874.60p 874.60p 6861464
17/09/2026 893.20p 900.40p 888.00p 893.00p 1975552
16/09/2026 892.20p 893.40p 880.80p 886.60p 6096337
15/09/2026 902.00p 902.20p 878.70p 893.20p 2643112
14/09/2026 887.80p 907.20p 884.60p 903.40p 1254587
11/09/2026 875.80p 894.60p 874.00p 889.40p 1733068
10/09/2026 889.20p 890.20p 868.00p 874.40p 1838857
09/09/2026 888.00p 894.60p 885.40p 886.40p 1619997
08/09/2026 901.40p 908.00p 894.20p 895.20p 1226880
07/09/2026 904.80p 905.40p 897.80p 902.20p 1324941
04/09/2026 922.60p 925.40p 889.70p 911.20p 6019299
03/09/2026 880.40p 912.80p 879.40p 912.80p 3863090
02/09/2026 880.80p 883.46p 868.60p 878.60p 1595031
01/09/2026 887.80p 890.80p 878.60p 888.40p 1772252
28/08/2026 894.40p 901.41p 885.00p 901.40p 4129464
27/08/2026 891.40p 895.80p 886.80p 891.20p 1748530
26/08/2026 899.00p 902.20p 890.60p 893.60p 1837185
25/08/2026 900.00p 904.00p 890.20p 898.60p 4907704
24/08/2026 898.80p 905.00p 892.80p 900.00p 1702912
21/08/2026 894.00p 902.40p 886.60p 900.80p 1298052
20/08/2026 893.80p 897.00p 887.60p 890.60p 1051921
19/08/2026 892.80p 895.60p 886.20p 894.80p 1346465
18/08/2026 901.00p 910.20p 893.80p 894.40p 1852403
14/08/2026 926.80p 937.20p 925.00p 925.80p 2063966
13/08/2026 918.80p 924.60p 911.40p 921.60p 7212916
12/08/2026 904.00p 913.20p 896.20p 910.60p 1667818
11/08/2026 889.60p 908.60p 884.60p 901.80p 1671914
10/08/2026 904.40p 904.40p 887.60p 890.20p 1066528
07/08/2026 900.00p 909.80p 898.80p 904.40p 3270356
06/08/2026 908.60p 913.40p 900.60p 905.20p 1171690
05/08/2026 913.20p 924.60p 907.46p 911.60p 1500730
04/08/2026 900.80p 908.80p 893.80p 907.60p 1234891
03/08/2026 897.40p 904.40p 892.60p 896.40p 4948979
31/07/2026 919.80p 919.80p 885.80p 885.80p 2589029
30/07/2026 890.00p 935.80p 880.80p 913.80p 3040271
29/07/2026 909.80p 911.80p 901.60p 905.00p 3895822
28/07/2026 889.00p 906.00p 887.80p 906.00p 2196510
27/07/2026 892.60p 893.40p 884.00p 887.20p 1706048
24/07/2026 853.20p 881.00p 852.16p 881.00p 1906497
23/07/2026 864.60p 867.00p 850.60p 854.80p 1503694
22/07/2026 874.80p 878.60p 865.40p 866.40p 3690843
21/07/2026 877.20p 884.80p 872.60p 877.20p 2719449
20/07/2026 882.60p 891.80p 879.40p 879.40p 3997850
17/07/2026 896.00p 905.80p 884.60p 884.60p 2501395
16/07/2026 892.20p 906.60p 891.40p 899.20p 1961316
15/07/2026 873.00p 896.40p 871.80p 896.40p 2777189
14/07/2026 884.20p 888.60p 865.80p 882.60p 2477586
13/07/2026 891.60p 898.00p 882.40p 892.80p 2358653
10/07/2026 887.60p 898.80p 883.00p 893.40p 2455974
09/07/2026 895.20p 895.20p 881.20p 884.00p 2461572
08/07/2026 902.60p 902.60p 878.20p 883.20p 2364911
07/07/2026 909.00p 916.80p 906.40p 906.40p 1586299
06/07/2026 916.60p 925.60p 905.20p 906.60p 1359546
03/07/2026 916.20p 920.20p 909.40p 916.60p 1924057
02/07/2026 913.00p 923.60p 901.80p 915.20p 2593662
01/07/2026 906.60p 915.40p 892.40p 915.40p 2256076
30/06/2026 906.00p 913.60p 902.40p 904.20p 3687144
29/06/2026 896.60p 907.40p 895.20p 906.00p 3330209
26/06/2026 892.20p 897.80p 876.60p 897.80p 2334330
25/06/2026 883.20p 906.40p 879.00p 892.80p 6675912
24/06/2026 871.20p 886.80p 864.00p 885.60p 4465518
23/06/2026 856.60p 875.80p 850.60p 871.00p 4008543
22/06/2026 877.20p 878.20p 867.00p 874.60p 5902498
19/06/2026 863.80p 882.20p 861.20p 875.00p 11095103
18/06/2026 847.40p 869.00p 841.60p 863.60p 7060533
17/06/2026 847.20p 850.00p 832.60p 840.40p 2296053
16/06/2026 844.00p 848.40p 839.00p 844.60p 1482912
15/06/2026 832.00p 853.00p 832.00p 844.20p 5522282
12/06/2026 806.00p 820.20p 801.60p 816.20p 2775735
11/06/2026 804.60p 810.80p 793.80p 793.80p 2104871
10/06/2026 812.80p 815.80p 796.80p 807.40p 2106138
09/06/2026 810.60p 817.40p 805.20p 809.20p 6195109
08/06/2026 807.40p 813.60p 788.60p 811.20p 2068986
05/06/2026 820.40p 833.00p 813.20p 813.20p 1289096
04/06/2026 805.80p 820.40p 803.20p 820.40p 1929901
03/06/2026 811.00p 814.00p 799.60p 803.40p 2101683
02/06/2026 820.60p 828.60p 806.60p 814.40p 1553952
01/06/2026 803.40p 815.83p 802.80p 814.40p 2567531
29/05/2026 811.60p 822.20p 805.60p 811.20p 5934195
28/05/2026 800.00p 807.00p 791.40p 807.00p 2310720
27/05/2026 814.60p 826.40p 814.60p 816.60p 5268096
26/05/2026 831.20p 831.20p 814.40p 814.40p 1843823
22/05/2026 814.60p 819.60p 802.20p 819.40p 1930648
21/05/2026 815.60p 822.60p 808.80p 808.80p 2665741
20/05/2026 806.20p 828.60p 799.40p 819.60p 2950384
19/05/2026 808.60p 817.00p 805.40p 812.60p 1908517
18/05/2026 785.00p 811.60p 785.00p 804.80p 2650805
15/05/2026 793.00p 802.40p 781.00p 790.60p 2477826
14/05/2026 793.20p 803.80p 789.80p 802.00p 1727855
13/05/2026 795.20p 796.80p 784.00p 790.80p 2757638
12/05/2026 785.80p 796.00p 774.20p 794.40p 3199063
11/05/2026 816.00p 818.40p 798.20p 798.20p 9319899
08/05/2026 811.00p 823.60p 807.80p 814.20p 3930715
07/05/2026 825.80p 829.60p 814.60p 819.80p 6905480
06/05/2026 810.00p 841.42p 798.20p 825.00p 3464013
05/05/2026 801.00p 810.20p 795.60p 801.20p 5656715
01/05/2026 793.60p 805.40p 792.60p 805.40p 1602314
30/04/2026 791.80p 800.80p 788.40p 792.60p 3121678
29/04/2026 800.40p 802.80p 790.00p 795.20p 1974668
28/04/2026 805.80p 806.80p 797.00p 798.60p 1263585
27/04/2026 797.00p 803.60p 794.80p 803.60p 2773384
24/04/2026 790.20p 802.40p 789.60p 800.00p 1448295
23/04/2026 801.80p 808.40p 792.40p 796.00p 4363161
22/04/2026 818.20p 821.00p 805.80p 805.80p 5871719
21/04/2026 829.40p 834.20p 819.20p 819.20p 2996154
20/04/2026 841.20p 842.60p 827.20p 830.60p 2440009
17/04/2026 827.40p 858.00p 823.00p 849.60p 3011452
16/04/2026 814.40p 827.20p 810.80p 818.80p 2510912
15/04/2026 808.00p 819.40p 802.80p 816.60p 2520683
14/04/2026 785.20p 805.40p 785.20p 805.40p 2341013
13/04/2026 781.40p 784.60p 771.80p 784.60p 3442596
10/04/2026 772.40p 793.00p 772.20p 787.80p 3970510
09/04/2026 801.80p 803.80p 771.60p 774.40p 2794245
08/04/2026 818.60p 820.20p 803.00p 805.00p 4192485
07/04/2026 786.00p 796.60p 769.40p 769.40p 4524699
02/04/2026 763.00p 785.40p 759.20p 785.40p 9950467
01/04/2026 762.20p 775.40p 760.80p 773.40p 5722413
31/03/2026 746.40p 752.00p 740.60p 747.40p 3565279
30/03/2026 743.60p 750.40p 734.80p 745.80p 6587619
27/03/2026 763.60p 766.16p 741.00p 746.40p 3211389
26/03/2026 763.80p 768.60p 760.20p 764.20p 4272115
25/03/2026 768.40p 783.20p 761.80p 767.40p 2091760
24/03/2026 756.20p 761.40p 749.00p 761.20p 5459077
23/03/2026 726.40p 761.60p 719.00p 752.40p 4464328
20/03/2026 748.20p 751.00p 736.40p 739.80p 6826710
19/03/2026 751.80p 761.40p 737.40p 742.00p 3162265
18/03/2026 762.60p 773.40p 758.20p 763.00p 3762042
17/03/2026 758.60p 766.40p 755.80p 759.20p 2467033
16/03/2026 760.40p 762.20p 753.40p 760.80p 6407189
13/03/2026 760.60p 771.80p 746.00p 758.80p 3122378
12/03/2026 779.20p 788.00p 758.80p 768.40p 6428769
11/03/2026 779.00p 785.80p 770.60p 779.00p 3754603
10/03/2026 794.40p 797.00p 779.80p 785.20p 5070067
09/03/2026 773.80p 784.20p 755.43p 775.60p 6646024
06/03/2026 810.40p 813.60p 786.80p 796.60p 2967024
05/03/2026 819.20p 827.40p 805.20p 805.40p 7415506
04/03/2026 785.00p 812.60p 778.00p 811.60p 4239218
03/03/2026 796.40p 799.00p 770.60p 779.00p 8537083
02/03/2026 797.20p 801.20p 744.60p 801.20p 6425052
27/02/2026 837.80p 852.20p 831.60p 838.20p 16076098
26/02/2026 834.60p 843.20p 826.60p 838.80p 3968345
25/02/2026 822.80p 828.80p 810.20p 827.40p 3866855
24/02/2026 817.60p 828.80p 813.00p 817.60p 3259065
23/02/2026 829.60p 837.00p 815.00p 817.40p 2062952
20/02/2026 825.40p 836.90p 823.00p 831.80p 2657892
19/02/2026 834.20p 835.80p 817.00p 822.40p 2799633
18/02/2026 815.40p 826.60p 814.00p 825.20p 3378759
17/02/2026 811.80p 831.00p 811.80p 821.00p 4353567
16/02/2026 831.60p 837.20p 812.80p 812.80p 7355827
13/02/2026 822.60p 836.60p 822.60p 828.40p 6209222
12/02/2026 838.00p 842.60p 825.20p 829.40p 3629400
11/02/2026 854.80p 860.00p 832.60p 835.00p 2084952
10/02/2026 842.40p 858.00p 842.20p 850.60p 3764653
09/02/2026 846.40p 848.40p 837.20p 843.20p 2728034
06/02/2026 828.20p 839.00p 824.20p 837.40p 4615853
05/02/2026 846.80p 850.20p 831.80p 837.20p 5451475
04/02/2026 833.40p 845.20p 815.78p 835.80p 5260689
03/02/2026 883.60p 885.80p 818.80p 835.60p 10865159
02/02/2026 879.00p 885.00p 872.80p 885.00p 1458554
30/01/2026 879.80p 885.60p 876.60p 880.00p 2717430

*Close Price adjusted for both dividends and splits