1. Share Prices

  2. Informa PLC (INF)

977.40p-5.00 (-0.51%)05 Nov 2025, 09:16
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
Nov 4, 2025962.60p985.80p960.40p982.40p11,006,216
Nov 3, 2025971.40p976.40p966.20p970.00p1,544,517
Oct 31, 2025978.80p980.60p967.80p967.80p2,588,023
Oct 30, 2025970.00p983.60p961.80p978.80p1,681,706
Oct 29, 2025965.00p973.60p964.00p966.60p4,402,178
Oct 28, 2025957.40p973.00p955.40p968.40p1,596,688
Oct 27, 2025950.80p958.60p950.62p955.60p1,940,168
Oct 24, 2025947.00p953.40p940.20p951.20p1,681,202
Oct 23, 2025940.20p947.20p933.20p941.80p10,034,518
Oct 22, 2025939.80p948.60p931.80p942.00p1,347,850
Oct 21, 2025935.80p942.80p932.40p940.20p2,963,367
Oct 20, 2025926.00p935.40p923.20p930.60p10,615,528
Oct 17, 2025906.80p927.00p904.80p917.20p2,152,324
Oct 16, 2025926.00p927.60p912.00p919.80p1,667,408
Oct 15, 2025927.00p929.80p919.00p923.20p1,276,009
Oct 14, 2025920.00p921.00p912.35p917.40p1,960,212
Oct 13, 2025920.00p931.00p917.20p922.00p8,462,109
Oct 10, 2025933.00p934.00p919.00p919.00p1,631,986
Oct 9, 2025937.00p939.70p928.60p928.60p4,282,288
Oct 8, 2025936.00p940.40p930.20p930.20p2,779,406
Oct 7, 2025933.20p943.00p932.40p935.60p1,639,131
Oct 6, 2025938.00p944.40p932.40p933.80p1,392,947
Oct 3, 2025931.20p936.61p929.40p935.60p1,416,648
Oct 2, 2025935.00p935.60p924.20p929.80p2,490,902
Oct 1, 2025917.20p933.40p914.80p930.80p5,433,270
Sep 30, 2025907.40p920.40p903.60p917.60p3,247,361
Sep 29, 2025904.00p910.60p900.20p905.80p2,217,460
Sep 26, 2025903.40p904.80p892.80p902.00p2,119,780
Sep 25, 2025911.60p913.00p900.40p902.80p2,181,780
Sep 24, 2025915.80p918.40p908.40p913.20p3,499,890
Sep 23, 2025920.60p928.40p917.20p917.20p1,646,383
Sep 22, 2025912.80p924.60p912.80p918.60p1,553,391
Sep 19, 2025934.40p938.04p915.60p915.60p5,614,305
Sep 18, 2025916.00p937.80p915.80p933.60p4,395,468
Sep 17, 2025910.00p915.40p902.60p915.40p2,485,323
Sep 16, 2025897.20p906.60p891.60p903.60p2,333,202
Sep 15, 2025899.20p905.00p889.20p895.40p10,451,886
Sep 12, 2025889.20p898.40p886.40p891.20p927,188
Sep 11, 2025885.60p889.40p882.60p886.40p1,779,179
Sep 10, 2025898.80p902.60p881.60p881.60p1,792,635
Sep 9, 2025911.80p911.80p891.60p893.80p1,546,192
Sep 8, 2025895.00p904.69p891.40p903.00p1,736,451
Sep 5, 2025883.80p894.80p879.20p890.20p2,095,105
Sep 4, 2025866.60p882.00p865.00p882.00p2,352,745
Sep 3, 2025867.60p868.60p860.00p865.00p1,776,211
Sep 2, 2025876.00p879.00p863.80p864.40p1,564,532
Sep 1, 2025870.80p879.80p870.80p877.00p1,038,259
Aug 29, 2025876.20p877.52p867.80p870.40p1,558,398
Aug 28, 2025884.00p887.20p869.60p876.00p1,242,827
Aug 27, 2025883.80p886.60p878.00p883.40p2,365,249
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC350.0011.89
Trainline PLC273.657.57
Bluefield Solar Income Fund Limited77.076.75
Metro Bank Holdings PLC115.736.18
Lancashire Holdings Limited672.004.02
International Workplace Group PLC220.602.60

Fallers

CompanyPrice% Chg
Tp Icap Group PLC249.00-4.96
Playtech PLC239.00-3.43
Weir Group PLC2,794.00-2.99
Raspberry Pi Holdings PLC341.00-2.29
Oxford Biomedica PLC664.17-2.61
Allianz Technology Trust PLC526.10-1.85