831.20p-6.20 (-0.74%)28 Mar 2024, 18:45
Informa PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 839.40p | 840.40p | 831.20p | 831.20p | 5,674,609 |
Mar 27, 2024 | 836.80p | 842.00p | 834.20p | 837.40p | 1,868,174 |
Mar 26, 2024 | 833.00p | 840.20p | 832.80p | 836.60p | 3,767,923 |
Mar 25, 2024 | 833.80p | 837.00p | 830.60p | 836.20p | 9,166,577 |
Mar 22, 2024 | 830.40p | 838.40p | 829.60p | 835.60p | 2,256,553 |
Mar 21, 2024 | 828.60p | 830.40p | 822.40p | 829.80p | 3,068,982 |
Mar 20, 2024 | 823.40p | 826.60p | 820.00p | 820.00p | 3,246,738 |
Mar 19, 2024 | 818.20p | 823.00p | 816.40p | 823.00p | 3,730,640 |
Mar 18, 2024 | 821.40p | 824.00p | 818.20p | 822.60p | 4,591,695 |
Mar 15, 2024 | 821.40p | 825.00p | 817.00p | 821.20p | 8,788,322 |
Mar 14, 2024 | 809.00p | 825.40p | 808.00p | 825.40p | 9,819,744 |
Mar 13, 2024 | 809.40p | 809.40p | 801.20p | 805.60p | 13,369,375 |
Mar 12, 2024 | 807.20p | 809.40p | 801.60p | 809.40p | 7,167,569 |
Mar 11, 2024 | 808.20p | 809.60p | 788.20p | 801.20p | 14,964,061 |
Mar 8, 2024 | 822.40p | 825.00p | 803.40p | 808.20p | 4,274,540 |
Mar 7, 2024 | 800.00p | 811.00p | 800.00p | 805.60p | 16,563,455 |
Mar 6, 2024 | 808.00p | 808.00p | 798.40p | 798.80p | 11,418,202 |
Mar 5, 2024 | 808.00p | 811.40p | 805.00p | 807.40p | 2,999,283 |
Mar 4, 2024 | 809.40p | 813.80p | 807.00p | 812.80p | 3,419,164 |
Mar 1, 2024 | 815.40p | 818.20p | 809.40p | 813.60p | 9,991,114 |
Feb 29, 2024 | 814.80p | 822.60p | 810.20p | 810.20p | 36,341,479 |
Feb 28, 2024 | 812.60p | 816.60p | 809.00p | 812.40p | 6,397,144 |
Feb 27, 2024 | 822.40p | 824.60p | 809.00p | 810.20p | 3,965,945 |
Feb 26, 2024 | 822.40p | 829.20p | 821.40p | 825.80p | 2,623,017 |
Feb 23, 2024 | 825.40p | 828.60p | 820.40p | 824.60p | 5,368,962 |
Feb 22, 2024 | 820.60p | 825.20p | 818.80p | 823.60p | 3,115,262 |
Feb 21, 2024 | 820.60p | 823.20p | 814.00p | 819.20p | 2,669,192 |
Feb 20, 2024 | 818.00p | 822.00p | 816.00p | 821.40p | 9,164,605 |
Feb 19, 2024 | 814.80p | 820.20p | 812.60p | 819.60p | 1,319,350 |
Feb 16, 2024 | 809.40p | 818.40p | 809.00p | 817.00p | 11,571,041 |
Feb 15, 2024 | 808.00p | 811.00p | 802.60p | 811.00p | 3,755,056 |
Feb 14, 2024 | 797.20p | 803.40p | 795.20p | 798.60p | 12,866,244 |
Feb 13, 2024 | 798.20p | 803.00p | 785.60p | 792.20p | 4,044,637 |
Feb 12, 2024 | 802.00p | 805.20p | 799.40p | 804.80p | 4,602,415 |
Feb 9, 2024 | 789.80p | 802.80p | 789.00p | 799.00p | 4,757,018 |
Feb 8, 2024 | 793.40p | 802.80p | 789.00p | 791.20p | 4,394,849 |
Feb 7, 2024 | 787.80p | 798.20p | 786.60p | 792.00p | 8,308,425 |
Feb 6, 2024 | 790.00p | 793.60p | 782.20p | 788.40p | 7,037,860 |
Feb 5, 2024 | 785.60p | 789.80p | 779.40p | 785.60p | 3,399,619 |
Feb 2, 2024 | 783.80p | 787.40p | 773.40p | 775.20p | 10,795,693 |
Feb 1, 2024 | 772.20p | 781.80p | 772.20p | 775.40p | 22,817,656 |
Jan 31, 2024 | 781.40p | 786.60p | 777.33p | 777.40p | 4,196,008 |
Jan 30, 2024 | 765.40p | 781.80p | 765.40p | 779.20p | 3,534,503 |
Jan 29, 2024 | 772.00p | 774.60p | 765.60p | 766.20p | 2,168,124 |
Jan 26, 2024 | 766.40p | 778.60p | 764.60p | 771.40p | 13,967,668 |
Jan 25, 2024 | 760.00p | 770.60p | 759.40p | 767.20p | 2,221,224 |
Jan 24, 2024 | 760.00p | 764.40p | 754.00p | 762.00p | 4,316,126 |
Jan 23, 2024 | 756.80p | 758.40p | 749.00p | 753.00p | 4,230,220 |
Jan 22, 2024 | 752.80p | 757.20p | 748.40p | 754.80p | 2,993,572 |
Jan 19, 2024 | 741.80p | 750.00p | 741.78p | 745.60p | 7,721,855 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.