Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/10/2025 939.80p 948.60p 931.80p 942.00p 1347849
21/10/2025 935.80p 942.80p 932.40p 940.20p 2105795
20/10/2025 926.00p 935.40p 923.20p 930.60p 10438725
17/10/2025 906.80p 927.00p 904.80p 917.20p 2152322
16/10/2025 926.00p 927.60p 912.00p 919.80p 1667410
15/10/2025 927.00p 929.80p 919.00p 923.20p 1276007
14/10/2025 920.00p 921.00p 912.35p 917.40p 1960211
13/10/2025 920.00p 931.00p 917.20p 922.00p 8462104
10/10/2025 933.00p 934.00p 919.00p 919.00p 1631985
09/10/2025 937.00p 939.70p 928.60p 928.60p 4282271
08/10/2025 936.00p 940.40p 930.20p 930.20p 2779407
07/10/2025 933.20p 943.00p 932.40p 935.60p 1459759
06/10/2025 938.00p 944.40p 932.40p 933.80p 1392944
03/10/2025 931.20p 936.61p 929.40p 935.60p 1416647
02/10/2025 935.00p 935.60p 924.20p 929.80p 2490900
01/10/2025 917.20p 933.40p 914.80p 930.80p 1972357
30/09/2025 907.40p 920.40p 903.60p 917.60p 3247360
29/09/2025 904.00p 910.60p 900.20p 905.80p 2217459
26/09/2025 903.40p 904.80p 892.80p 902.00p 2119780
25/09/2025 911.60p 913.00p 900.40p 902.80p 2181778
24/09/2025 915.80p 918.40p 908.40p 913.20p 2499889
23/09/2025 920.60p 928.40p 917.20p 917.20p 1587115
22/09/2025 912.80p 924.60p 912.80p 918.60p 1553389
19/09/2025 934.40p 938.04p 915.60p 915.60p 5614301
18/09/2025 916.00p 937.80p 915.80p 933.60p 4395423
17/09/2025 910.00p 915.40p 902.60p 915.40p 2485322
16/09/2025 899.20p 899.20p 895.40p 903.60p 2333201
15/09/2025 899.20p 905.00p 889.20p 895.40p 7216178
12/09/2025 889.20p 898.40p 886.40p 891.20p 927187
11/09/2025 898.80p 898.80p 881.60p 886.40p 1722560
10/09/2025 898.80p 902.60p 881.60p 881.60p 1792633
09/09/2025 911.80p 911.80p 891.60p 893.80p 1546189
08/09/2025 895.00p 904.40p 891.40p 903.00p 1461022
05/09/2025 883.80p 894.80p 879.20p 890.20p 1668056
04/09/2025 866.60p 881.40p 865.00p 882.00p 2187698
03/09/2025 867.60p 868.60p 860.00p 865.00p 1771914
02/09/2025 876.00p 879.00p 863.80p 864.40p 1564435
01/09/2025 870.80p 879.80p 870.80p 877.00p 1038259
29/08/2025 876.20p 877.52p 867.80p 870.40p 1558398
28/08/2025 884.00p 887.20p 869.60p 876.00p 1242829
27/08/2025 883.80p 886.60p 878.00p 883.40p 2365246
26/08/2025 878.20p 885.80p 875.40p 881.60p 6594389
22/08/2025 884.60p 895.07p 884.60p 890.80p 1026898
21/08/2025 890.20p 893.80p 885.00p 887.00p 1543371
20/08/2025 883.60p 894.00p 881.29p 892.40p 3198333
19/08/2025 882.40p 888.40p 879.60p 885.80p 1913502
18/08/2025 882.40p 882.60p 875.60p 877.80p 3099829
15/08/2025 886.40p 886.40p 878.10p 878.40p 2059573
14/08/2025 876.40p 878.80p 873.20p 878.20p 2255829
13/08/2025 868.00p 872.80p 864.80p 872.80p 1471544
12/08/2025 869.60p 872.80p 860.00p 863.40p 1947811
11/08/2025 872.60p 874.20p 862.40p 864.60p 1436855
08/08/2025 868.40p 872.20p 863.00p 870.80p 10035994
07/08/2025 864.80p 869.60p 860.67p 868.00p 1830033
06/08/2025 878.40p 882.20p 869.80p 869.80p 9731396
05/08/2025 877.00p 890.00p 870.20p 875.20p 1967854
04/08/2025 865.00p 872.20p 863.00p 870.20p 2598880
01/08/2025 861.20p 869.80p 858.80p 862.80p 6912305
31/07/2025 867.20p 876.20p 864.40p 868.20p 4037004
30/07/2025 856.00p 870.64p 854.96p 870.60p 2999165
29/07/2025 853.20p 868.20p 849.00p 857.20p 2895920
28/07/2025 871.20p 871.20p 846.00p 848.40p 1829688
25/07/2025 880.20p 882.60p 859.20p 861.00p 3767192
24/07/2025 874.00p 888.20p 870.40p 883.00p 2625845
23/07/2025 881.00p 881.60p 854.80p 866.80p 4691678
22/07/2025 822.00p 831.00p 819.60p 826.00p 1802603
21/07/2025 836.20p 838.60p 815.20p 822.40p 2221595
18/07/2025 850.40p 855.60p 836.60p 836.60p 3533489
17/07/2025 847.40p 848.87p 832.40p 845.80p 1832418
16/07/2025 835.00p 850.10p 831.40p 838.40p 2449400
15/07/2025 838.00p 846.60p 835.40p 840.80p 3019954
14/07/2025 827.20p 836.20p 827.20p 834.20p 1943765
11/07/2025 839.00p 840.20p 831.20p 834.00p 8058045
10/07/2025 834.20p 842.00p 826.82p 839.80p 12553497
09/07/2025 822.00p 824.80p 816.00p 823.20p 2000708
08/07/2025 810.20p 823.60p 808.70p 820.40p 2567493
07/07/2025 808.00p 816.40p 805.60p 811.00p 2416546
04/07/2025 810.20p 812.60p 805.00p 807.80p 1585791
03/07/2025 812.40p 820.00p 808.40p 816.00p 1694647
02/07/2025 812.80p 822.92p 805.20p 807.80p 2296487
01/07/2025 807.20p 818.56p 800.20p 808.60p 2426746
30/06/2025 810.80p 819.77p 805.80p 805.80p 3665351
27/06/2025 802.60p 825.60p 802.60p 814.00p 12577957
26/06/2025 808.80p 809.20p 797.80p 797.80p 3150571
25/06/2025 809.80p 822.89p 806.20p 808.60p 3559753
24/06/2025 802.00p 822.44p 802.00p 808.00p 5105040
23/06/2025 780.20p 789.60p 777.41p 785.00p 1927446
20/06/2025 796.40p 802.60p 786.56p 786.60p 5308086
19/06/2025 786.60p 796.90p 783.40p 791.80p 2596143
18/06/2025 793.40p 794.20p 780.40p 791.00p 2351165
17/06/2025 794.60p 814.18p 791.20p 791.20p 3404614
16/06/2025 775.80p 803.20p 775.80p 799.80p 4279330
13/06/2025 763.80p 776.40p 758.40p 776.20p 6165641
12/06/2025 799.40p 805.80p 790.00p 790.60p 3220301
11/06/2025 800.20p 808.00p 797.00p 806.20p 4285685
10/06/2025 799.00p 803.40p 796.80p 800.60p 5811900
09/06/2025 800.40p 800.40p 793.80p 797.40p 1539869
06/06/2025 794.00p 800.60p 792.40p 797.20p 1655155
05/06/2025 797.40p 807.20p 796.60p 799.20p 1878607
04/06/2025 790.20p 805.40p 789.00p 800.80p 11431735
03/06/2025 796.20p 796.30p 787.00p 792.20p 1495805
02/06/2025 776.60p 794.80p 776.60p 791.80p 2269795
30/05/2025 782.20p 791.40p 778.40p 785.40p 8725916
29/05/2025 788.00p 788.00p 774.60p 782.80p 9179209
28/05/2025 794.40p 801.40p 791.20p 793.60p 2169573
27/05/2025 790.00p 800.40p 787.80p 796.00p 2606609
23/05/2025 800.00p 804.60p 777.40p 787.00p 4507532
22/05/2025 799.60p 805.20p 795.40p 801.00p 2282651
21/05/2025 807.60p 811.00p 800.60p 809.80p 1760670
20/05/2025 803.20p 812.80p 801.60p 812.60p 2274451
19/05/2025 795.80p 801.60p 790.93p 801.20p 1946008
16/05/2025 801.40p 807.80p 796.40p 800.80p 3168208
15/05/2025 793.20p 808.48p 793.20p 801.40p 3806927
14/05/2025 801.20p 804.60p 792.60p 798.60p 5148403
13/05/2025 796.00p 806.60p 794.40p 805.00p 2446831
12/05/2025 790.00p 809.51p 787.60p 798.20p 4676666
09/05/2025 776.60p 785.60p 775.60p 780.60p 3023082
08/05/2025 771.60p 781.60p 767.60p 772.60p 5612735
07/05/2025 770.20p 770.40p 757.20p 765.80p 3820636
06/05/2025 767.80p 772.60p 762.00p 768.00p 24493822
02/05/2025 762.60p 767.40p 754.00p 764.40p 2939087
01/05/2025 773.00p 784.00p 738.80p 758.60p 1819919
30/04/2025 724.40p 729.00p 718.40p 727.80p 4896477
29/04/2025 716.60p 722.60p 714.40p 720.00p 2448571
28/04/2025 717.00p 718.00p 711.80p 711.80p 2906872
25/04/2025 712.20p 720.40p 711.20p 713.60p 21977016
24/04/2025 705.80p 711.60p 704.40p 707.20p 13195900
23/04/2025 702.80p 720.40p 700.40p 708.20p 4829468
22/04/2025 688.60p 694.60p 681.80p 691.80p 1985686
17/04/2025 687.00p 694.20p 683.40p 691.20p 1745250
16/04/2025 707.80p 709.20p 685.40p 691.40p 3832959
15/04/2025 698.00p 718.14p 698.00p 715.00p 16936190
14/04/2025 691.00p 701.20p 686.20p 697.20p 6936154
11/04/2025 686.20p 691.80p 666.00p 677.20p 3613663
10/04/2025 720.00p 720.00p 682.80p 682.80p 14365349
09/04/2025 643.40p 652.20p 634.20p 640.20p 4666117
08/04/2025 655.60p 673.00p 642.00p 665.20p 5190742
07/04/2025 669.00p 689.00p 648.20p 648.20p 6626171
04/04/2025 723.40p 728.20p 687.80p 691.00p 6091608
03/04/2025 740.20p 745.11p 705.00p 722.60p 8966290
02/04/2025 751.60p 760.40p 750.40p 758.60p 2709765
01/04/2025 776.00p 780.40p 754.40p 755.60p 3785503
31/03/2025 781.40p 783.40p 769.40p 769.40p 12370812
28/03/2025 794.60p 800.40p 784.40p 788.60p 2826959
27/03/2025 797.60p 800.40p 785.00p 792.80p 2679368
26/03/2025 817.40p 817.40p 801.60p 803.80p 3412224
25/03/2025 786.40p 803.60p 786.40p 802.40p 3994995
24/03/2025 786.80p 792.00p 783.00p 785.00p 4695821
21/03/2025 781.80p 786.40p 780.40p 785.20p 7984577
20/03/2025 787.80p 790.80p 777.37p 785.80p 4841866
19/03/2025 769.60p 789.80p 769.00p 786.00p 5452482
18/03/2025 771.20p 776.80p 768.20p 769.60p 3445725
17/03/2025 763.60p 769.40p 760.20p 768.40p 6277866
14/03/2025 763.60p 769.20p 758.60p 765.00p 2933194
13/03/2025 765.20p 767.40p 755.60p 763.40p 5863410
12/03/2025 752.40p 774.20p 750.00p 768.60p 4675051
11/03/2025 741.20p 756.80p 730.80p 747.00p 5116334
10/03/2025 775.00p 783.40p 742.60p 742.60p 7334319
07/03/2025 759.60p 776.60p 746.20p 775.60p 12532106
06/03/2025 850.00p 859.20p 772.40p 772.40p 5791330
05/03/2025 828.40p 834.00p 818.00p 820.00p 7352108
04/03/2025 839.80p 844.16p 820.20p 820.20p 11767807
03/03/2025 860.20p 860.80p 839.00p 846.00p 3571024
28/02/2025 848.80p 860.60p 848.60p 859.00p 5050203
27/02/2025 852.60p 857.40p 841.20p 857.00p 2447271
26/02/2025 861.00p 869.60p 860.17p 862.00p 1521426
25/02/2025 862.20p 865.40p 855.40p 860.20p 3822068
24/02/2025 882.00p 886.00p 868.00p 868.80p 12988114
21/02/2025 882.40p 890.20p 881.00p 882.60p 1509581
20/02/2025 890.00p 890.00p 881.20p 884.20p 1535509
19/02/2025 891.00p 893.80p 886.80p 887.80p 1740522
18/02/2025 896.00p 898.60p 892.60p 892.80p 1404778
17/02/2025 894.60p 897.80p 892.20p 896.00p 3844362
14/02/2025 903.00p 904.20p 895.80p 895.80p 2833913
13/02/2025 904.60p 911.60p 898.80p 901.40p 2324699
12/02/2025 884.00p 897.20p 883.00p 897.20p 4014614
11/02/2025 880.80p 892.40p 880.20p 884.00p 6866225
10/02/2025 876.00p 883.80p 873.60p 880.80p 2144028
07/02/2025 880.80p 883.20p 871.20p 876.20p 1656849
06/02/2025 882.20p 884.40p 879.40p 882.00p 2103616
05/02/2025 873.80p 877.20p 868.00p 875.40p 2123865
04/02/2025 869.40p 875.60p 862.80p 873.20p 1571856
03/02/2025 852.60p 870.60p 852.20p 870.60p 2951096
31/01/2025 864.80p 868.80p 863.60p 866.40p 15906533
30/01/2025 849.00p 863.60p 848.40p 863.60p 2423115
29/01/2025 839.80p 847.20p 838.40p 846.00p 2118087
28/01/2025 825.80p 841.00p 825.80p 838.00p 2016060
27/01/2025 823.40p 829.40p 820.80p 826.00p 3365707
24/01/2025 828.20p 836.60p 824.60p 827.00p 1854341
23/01/2025 837.00p 841.80p 824.40p 826.80p 5778554
22/01/2025 835.60p 840.20p 833.20p 837.20p 2060197
21/01/2025 836.40p 840.40p 832.00p 833.80p 1787004
20/01/2025 826.60p 837.40p 826.40p 837.20p 1359451
17/01/2025 823.40p 832.00p 822.00p 828.20p 2304537
16/01/2025 811.40p 818.80p 806.80p 818.00p 1983636
15/01/2025 806.00p 811.40p 805.00p 810.00p 2518951
14/01/2025 799.80p 805.40p 798.40p 800.80p 1915275
13/01/2025 793.60p 793.60p 782.60p 786.80p 1686536
10/01/2025 798.60p 800.80p 790.60p 797.00p 2510379
09/01/2025 784.40p 798.60p 783.40p 798.40p 4675288

*Close Price adjusted for both dividends and splits