831.20p-6.20 (-0.74%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Informa PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024839.40p840.40p831.20p831.20p5,674,609
Mar 27, 2024836.80p842.00p834.20p837.40p1,868,174
Mar 26, 2024833.00p840.20p832.80p836.60p3,767,923
Mar 25, 2024833.80p837.00p830.60p836.20p9,166,577
Mar 22, 2024830.40p838.40p829.60p835.60p2,256,553
Mar 21, 2024828.60p830.40p822.40p829.80p3,068,982
Mar 20, 2024823.40p826.60p820.00p820.00p3,246,738
Mar 19, 2024818.20p823.00p816.40p823.00p3,730,640
Mar 18, 2024821.40p824.00p818.20p822.60p4,591,695
Mar 15, 2024821.40p825.00p817.00p821.20p8,788,322
Mar 14, 2024809.00p825.40p808.00p825.40p9,819,744
Mar 13, 2024809.40p809.40p801.20p805.60p13,369,375
Mar 12, 2024807.20p809.40p801.60p809.40p7,167,569
Mar 11, 2024808.20p809.60p788.20p801.20p14,964,061
Mar 8, 2024822.40p825.00p803.40p808.20p4,274,540
Mar 7, 2024800.00p811.00p800.00p805.60p16,563,455
Mar 6, 2024808.00p808.00p798.40p798.80p11,418,202
Mar 5, 2024808.00p811.40p805.00p807.40p2,999,283
Mar 4, 2024809.40p813.80p807.00p812.80p3,419,164
Mar 1, 2024815.40p818.20p809.40p813.60p9,991,114
Feb 29, 2024814.80p822.60p810.20p810.20p36,341,479
Feb 28, 2024812.60p816.60p809.00p812.40p6,397,144
Feb 27, 2024822.40p824.60p809.00p810.20p3,965,945
Feb 26, 2024822.40p829.20p821.40p825.80p2,623,017
Feb 23, 2024825.40p828.60p820.40p824.60p5,368,962
Feb 22, 2024820.60p825.20p818.80p823.60p3,115,262
Feb 21, 2024820.60p823.20p814.00p819.20p2,669,192
Feb 20, 2024818.00p822.00p816.00p821.40p9,164,605
Feb 19, 2024814.80p820.20p812.60p819.60p1,319,350
Feb 16, 2024809.40p818.40p809.00p817.00p11,571,041
Feb 15, 2024808.00p811.00p802.60p811.00p3,755,056
Feb 14, 2024797.20p803.40p795.20p798.60p12,866,244
Feb 13, 2024798.20p803.00p785.60p792.20p4,044,637
Feb 12, 2024802.00p805.20p799.40p804.80p4,602,415
Feb 9, 2024789.80p802.80p789.00p799.00p4,757,018
Feb 8, 2024793.40p802.80p789.00p791.20p4,394,849
Feb 7, 2024787.80p798.20p786.60p792.00p8,308,425
Feb 6, 2024790.00p793.60p782.20p788.40p7,037,860
Feb 5, 2024785.60p789.80p779.40p785.60p3,399,619
Feb 2, 2024783.80p787.40p773.40p775.20p10,795,693
Feb 1, 2024772.20p781.80p772.20p775.40p22,817,656
Jan 31, 2024781.40p786.60p777.33p777.40p4,196,008
Jan 30, 2024765.40p781.80p765.40p779.20p3,534,503
Jan 29, 2024772.00p774.60p765.60p766.20p2,168,124
Jan 26, 2024766.40p778.60p764.60p771.40p13,967,668
Jan 25, 2024760.00p770.60p759.40p767.20p2,221,224
Jan 24, 2024760.00p764.40p754.00p762.00p4,316,126
Jan 23, 2024756.80p758.40p749.00p753.00p4,230,220
Jan 22, 2024752.80p757.20p748.40p754.80p2,993,572
Jan 19, 2024741.80p750.00p741.78p745.60p7,721,855
Showing 1 to 50 of 253