Informa (INF) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/08/2023 754.00p 756.20p 749.00p 751.20p 2655636
08/08/2023 746.60p 751.80p 745.00p 748.40p 2686726
07/08/2023 750.00p 752.80p 745.40p 749.40p 1568276
04/08/2023 750.80p 754.40p 744.20p 752.20p 1168818
03/08/2023 746.00p 751.40p 738.40p 749.20p 1845318
02/08/2023 742.20p 753.20p 736.20p 751.60p 2365872
01/08/2023 756.80p 759.00p 750.00p 755.60p 2234937
31/07/2023 758.00p 762.60p 752.80p 758.20p 2385854
28/07/2023 776.40p 776.40p 760.80p 762.80p 1686384
27/07/2023 762.00p 788.40p 761.80p 776.00p 4240574
26/07/2023 741.40p 745.60p 738.20p 745.60p 1662325
25/07/2023 744.00p 746.37p 735.40p 740.60p 1649116
24/07/2023 744.80p 749.00p 742.80p 746.20p 6243674
21/07/2023 747.80p 753.20p 747.60p 749.60p 1825534
20/07/2023 744.60p 752.40p 743.20p 748.00p 2857209
19/07/2023 748.80p 750.20p 741.80p 743.00p 3513329
18/07/2023 737.60p 741.60p 735.80p 739.60p 2110068
17/07/2023 731.00p 738.60p 729.00p 736.60p 1457235
14/07/2023 736.60p 742.20p 734.20p 734.60p 4316448
13/07/2023 732.40p 738.80p 729.80p 737.40p 3942208
12/07/2023 717.40p 731.20p 716.50p 731.20p 2108146
11/07/2023 708.20p 712.00p 703.20p 712.00p 3214341
10/07/2023 703.40p 711.20p 702.40p 709.60p 2267067
07/07/2023 707.00p 711.80p 703.60p 705.80p 1613758
06/07/2023 721.40p 721.40p 707.00p 707.80p 8248657
05/07/2023 725.60p 727.60p 722.00p 726.00p 2873124
04/07/2023 727.20p 735.20p 725.94p 728.40p 1161122
03/07/2023 725.40p 734.60p 723.60p 728.00p 11831348
30/06/2023 718.40p 729.40p 718.40p 726.00p 3718673
29/06/2023 723.20p 730.20p 715.60p 717.60p 2964990
28/06/2023 718.40p 727.00p 714.40p 722.40p 3235631
27/06/2023 708.80p 718.40p 707.00p 713.20p 2511265
26/06/2023 694.80p 704.00p 686.20p 700.40p 5315602
23/06/2023 701.20p 703.00p 693.00p 693.00p 2326210
22/06/2023 706.80p 713.80p 703.49p 705.60p 2200742
21/06/2023 716.80p 717.00p 710.00p 715.00p 1810042
20/06/2023 717.00p 718.40p 705.60p 717.40p 2116913
19/06/2023 728.00p 728.80p 719.20p 720.00p 2092192
16/06/2023 732.80p 743.80p 731.40p 731.40p 9516809
15/06/2023 732.00p 734.80p 721.00p 728.40p 4386742
14/06/2023 709.40p 709.40p 700.40p 704.40p 1835620
13/06/2023 712.00p 712.00p 699.80p 707.00p 4591379
12/06/2023 715.60p 716.80p 707.60p 708.60p 1461006
09/06/2023 715.60p 716.40p 704.20p 707.20p 1437138
08/06/2023 715.80p 719.40p 711.80p 715.00p 6458514
07/06/2023 706.60p 718.00p 706.60p 717.20p 1993573
06/06/2023 703.20p 708.20p 701.00p 708.20p 3710637
05/06/2023 707.60p 715.00p 698.60p 704.20p 1922727
02/06/2023 702.40p 706.80p 697.20p 704.80p 1758528
01/06/2023 687.80p 700.20p 687.80p 697.80p 2078845
31/05/2023 699.00p 706.00p 693.40p 697.00p 10333592
30/05/2023 706.80p 711.00p 702.60p 703.80p 12567074
26/05/2023 700.80p 709.00p 695.20p 705.60p 2706867
25/05/2023 694.40p 704.80p 689.40p 699.80p 3956055
24/05/2023 714.60p 716.40p 682.40p 694.40p 3408655
23/05/2023 730.00p 732.80p 726.08p 727.20p 2373667
22/05/2023 729.60p 731.60p 727.20p 729.00p 1430519
19/05/2023 720.40p 729.80p 720.40p 727.80p 2161946
18/05/2023 711.80p 723.80p 711.40p 722.60p 4469443
17/05/2023 701.80p 706.80p 700.80p 706.80p 2167939
16/05/2023 700.60p 711.60p 698.80p 704.60p 2842563
15/05/2023 703.00p 705.20p 694.80p 700.80p 7104066
12/05/2023 705.20p 710.32p 698.20p 699.60p 1601978
11/05/2023 701.00p 706.20p 694.20p 702.40p 6706562
10/05/2023 703.00p 704.00p 694.60p 698.40p 6119229
09/05/2023 697.40p 700.78p 694.60p 699.20p 2138477
05/05/2023 684.20p 695.40p 683.80p 694.80p 1955322
04/05/2023 701.80p 707.80p 679.00p 680.60p 8106601
03/05/2023 709.00p 714.00p 709.00p 712.40p 3239657
02/05/2023 723.00p 728.80p 707.60p 707.60p 6088759
28/04/2023 713.80p 722.60p 712.68p 722.60p 4153340
27/04/2023 719.60p 720.60p 711.20p 713.40p 2418973
26/04/2023 712.60p 720.80p 712.40p 720.80p 2262458
25/04/2023 703.00p 719.00p 703.00p 715.20p 1996980
24/04/2023 707.80p 717.20p 707.80p 712.80p 1920164
21/04/2023 701.20p 712.60p 701.20p 710.20p 2995841
20/04/2023 698.80p 709.60p 698.80p 708.60p 3033302
19/04/2023 700.80p 706.80p 700.80p 701.00p 1844033
18/04/2023 698.20p 705.20p 698.20p 703.80p 1691454
17/04/2023 688.20p 698.40p 687.32p 696.80p 3662431
14/04/2023 687.60p 691.00p 685.20p 686.40p 5897003
13/04/2023 677.20p 685.60p 677.00p 684.00p 3846274
12/04/2023 675.20p 683.80p 675.20p 677.00p 5216217
11/04/2023 676.20p 680.40p 673.00p 674.80p 7796165
06/04/2023 672.00p 679.40p 665.40p 672.80p 2352345
05/04/2023 678.60p 678.60p 666.80p 671.00p 3808625
04/04/2023 693.40p 695.80p 679.80p 680.60p 5644506
03/04/2023 690.80p 693.04p 686.40p 689.80p 16889902
31/03/2023 690.00p 696.80p 689.60p 692.60p 5156286
30/03/2023 677.20p 689.40p 677.20p 688.40p 2764519
29/03/2023 661.80p 674.80p 661.80p 673.80p 2319011
28/03/2023 669.20p 671.20p 660.80p 663.80p 3953433
27/03/2023 662.20p 671.20p 661.00p 668.00p 4801586
24/03/2023 671.80p 671.80p 652.40p 661.00p 3365588
23/03/2023 679.00p 683.60p 672.20p 674.00p 5950026
22/03/2023 686.80p 696.20p 686.80p 692.80p 2036174
21/03/2023 669.60p 690.20p 669.60p 689.20p 4380923
20/03/2023 670.20p 674.80p 661.40p 672.40p 3552140
17/03/2023 681.00p 686.60p 667.20p 672.20p 9949309
16/03/2023 664.40p 680.00p 661.80p 678.20p 3637072
15/03/2023 670.60p 673.80p 655.40p 656.20p 4045582
14/03/2023 660.60p 670.40p 656.00p 670.20p 3145738
13/03/2023 691.00p 692.40p 654.60p 658.00p 3283081
10/03/2023 701.20p 701.20p 681.20p 690.20p 5150454
09/03/2023 678.20p 707.60p 677.68p 697.00p 4648973
08/03/2023 673.00p 680.00p 671.40p 679.40p 3328922
07/03/2023 672.40p 680.40p 670.40p 677.00p 1622854
06/03/2023 672.20p 677.80p 671.00p 675.60p 2299458
03/03/2023 674.00p 678.20p 667.80p 671.40p 4334645
02/03/2023 673.80p 677.00p 664.60p 672.40p 2089428
01/03/2023 669.00p 682.40p 667.40p 677.60p 14753167
28/02/2023 670.20p 672.80p 663.20p 668.40p 4575364
27/02/2023 669.40p 674.40p 668.60p 672.80p 1811420
24/02/2023 676.00p 678.20p 666.00p 667.40p 8410945
23/02/2023 669.20p 680.40p 669.08p 673.60p 1675422
22/02/2023 672.00p 677.60p 663.60p 668.60p 1975060
21/02/2023 668.40p 676.40p 668.40p 673.80p 1846665
20/02/2023 674.40p 674.40p 667.00p 669.80p 870803
17/02/2023 672.00p 675.20p 667.20p 672.60p 2269048
16/02/2023 677.80p 683.60p 673.80p 676.00p 1323178
15/02/2023 663.40p 673.40p 662.80p 672.40p 11606062
14/02/2023 666.20p 669.60p 663.40p 663.80p 7998872
13/02/2023 663.00p 666.80p 661.60p 666.20p 3039977
10/02/2023 675.20p 676.20p 658.20p 663.20p 6229647
09/02/2023 676.20p 681.60p 676.20p 677.80p 3055442
08/02/2023 671.80p 674.80p 669.80p 674.80p 2466664
07/02/2023 672.80p 676.40p 668.40p 668.40p 3344930
06/02/2023 690.80p 692.00p 672.80p 675.00p 2901735
03/02/2023 686.00p 695.40p 680.00p 693.80p 4033929
02/02/2023 671.20p 684.80p 669.60p 683.00p 2031787
01/02/2023 670.40p 671.40p 664.60p 664.60p 30300064
31/01/2023 671.00p 672.60p 667.60p 669.20p 3074574
30/01/2023 668.00p 670.80p 666.40p 670.00p 7500568
27/01/2023 671.00p 673.20p 667.40p 670.00p 2985573
26/01/2023 665.60p 668.20p 660.60p 668.20p 4945138
25/01/2023 661.80p 665.20p 658.60p 662.20p 6361948
24/01/2023 656.80p 660.40p 651.00p 659.40p 2833977
23/01/2023 651.20p 660.20p 650.60p 654.80p 2124343
20/01/2023 663.00p 666.80p 657.40p 664.80p 1913400
19/01/2023 681.20p 682.20p 658.00p 660.40p 3300191
18/01/2023 658.00p 664.80p 658.00p 660.00p 2432528
17/01/2023 653.40p 659.20p 648.60p 657.60p 3534787
16/01/2023 653.80p 658.60p 652.80p 653.60p 1849086
13/01/2023 649.80p 654.40p 646.00p 654.40p 3874210
12/01/2023 649.80p 650.60p 642.60p 647.00p 5223171
11/01/2023 644.80p 650.80p 641.80p 645.60p 2798268
10/01/2023 641.80p 645.80p 638.20p 643.40p 11104424
09/01/2023 638.20p 644.00p 634.00p 642.60p 12103930
06/01/2023 638.00p 646.00p 637.80p 639.40p 1681826
05/01/2023 635.20p 640.68p 629.36p 637.00p 4904771
04/01/2023 631.00p 642.40p 630.80p 637.00p 2500196
03/01/2023 621.40p 630.80p 620.00p 626.40p 6414938
30/12/2022 618.60p 624.60p 618.00p 619.60p 1093863
29/12/2022 615.80p 620.20p 611.80p 619.60p 906813
28/12/2022 620.00p 623.80p 615.00p 616.60p 1961691
23/12/2022 614.40p 616.40p 612.40p 615.20p 1196159
22/12/2022 620.20p 625.00p 612.80p 613.60p 2639183
21/12/2022 605.40p 618.40p 605.40p 618.40p 2078744
20/12/2022 597.00p 605.80p 595.10p 603.20p 3787187
19/12/2022 606.00p 611.00p 605.00p 605.00p 2495197
16/12/2022 617.80p 618.80p 600.00p 607.60p 7774108
15/12/2022 621.00p 625.80p 617.00p 621.00p 2627980
14/12/2022 615.60p 622.00p 610.60p 622.00p 3070276
13/12/2022 624.40p 626.00p 615.20p 615.60p 3718534
12/12/2022 625.80p 628.00p 622.00p 622.00p 2287608
09/12/2022 622.20p 631.00p 622.20p 626.60p 1699656
08/12/2022 618.00p 624.80p 617.60p 619.40p 1658487
07/12/2022 617.80p 626.40p 615.80p 616.60p 2068242
06/12/2022 616.20p 625.40p 615.40p 620.60p 2502948
05/12/2022 620.00p 623.40p 617.20p 618.20p 1900099
02/12/2022 620.00p 622.60p 616.40p 620.60p 2135704
01/12/2022 618.20p 625.11p 617.20p 619.40p 7942807
30/11/2022 614.60p 626.60p 614.14p 614.20p 8651249
29/11/2022 610.20p 613.60p 606.60p 610.40p 2338993
28/11/2022 605.80p 615.20p 605.80p 607.20p 14570886
25/11/2022 612.00p 614.60p 605.80p 608.80p 2884092
24/11/2022 611.80p 616.60p 608.20p 612.60p 1432317
23/11/2022 609.20p 614.80p 605.80p 612.80p 2799832
22/11/2022 594.40p 606.80p 592.80p 606.40p 2928310
21/11/2022 592.60p 598.20p 591.40p 596.00p 2074247
18/11/2022 592.40p 593.20p 588.20p 591.60p 1818886
17/11/2022 587.20p 595.20p 582.60p 589.80p 2108854
16/11/2022 580.60p 593.80p 580.60p 585.40p 15249503
15/11/2022 584.40p 587.00p 579.40p 585.40p 3117944
14/11/2022 565.00p 601.00p 563.60p 584.40p 4432486
11/11/2022 555.40p 580.00p 552.60p 552.60p 11033343
10/11/2022 545.40p 561.60p 544.60p 558.00p 6411866
09/11/2022 569.00p 569.80p 547.00p 550.60p 3372867
08/11/2022 568.60p 576.20p 568.00p 572.00p 3721509
07/11/2022 573.00p 581.60p 571.20p 571.20p 2406847
04/11/2022 568.40p 583.40p 566.20p 577.80p 2231056
03/11/2022 548.60p 566.80p 544.60p 565.00p 4322554
02/11/2022 569.00p 569.00p 550.20p 554.40p 3344137
01/11/2022 560.80p 570.60p 560.60p 565.80p 2710466
31/10/2022 559.60p 559.60p 550.40p 555.60p 16837244
28/10/2022 552.80p 557.60p 546.20p 555.20p 2590782
27/10/2022 562.00p 565.20p 558.40p 558.40p 1973258
26/10/2022 562.40p 567.20p 561.00p 563.60p 10514540
25/10/2022 557.60p 564.00p 554.20p 564.00p 2211935
24/10/2022 554.60p 562.20p 549.20p 556.00p 1796477

*Close Price adjusted for both dividends and splits