Shares Magazine
801.80p+7.40 (+0.93%)26 Apr 2024, 14:42
Informa PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 803.00p | 804.40p | 785.00p | 794.40p | 11,591,327 |
| Apr 24, 2024 | 806.60p | 812.60p | 804.60p | 805.40p | 17,752,731 |
| Apr 23, 2024 | 802.40p | 809.00p | 800.80p | 806.00p | 5,399,560 |
| Apr 22, 2024 | 790.80p | 800.80p | 790.40p | 797.00p | 2,058,172 |
| Apr 19, 2024 | 780.80p | 787.00p | 772.80p | 783.60p | 3,015,847 |
| Apr 18, 2024 | 791.20p | 791.20p | 781.80p | 787.20p | 2,691,760 |
| Apr 17, 2024 | 785.20p | 791.60p | 782.80p | 786.60p | 3,048,817 |
| Apr 16, 2024 | 794.00p | 796.60p | 783.40p | 788.80p | 2,809,432 |
| Apr 15, 2024 | 805.80p | 816.60p | 802.40p | 807.60p | 2,585,250 |
| Apr 12, 2024 | 821.60p | 822.20p | 806.20p | 807.00p | 3,347,499 |
| Apr 11, 2024 | 822.20p | 823.80p | 809.92p | 814.60p | 2,482,768 |
| Apr 10, 2024 | 825.80p | 825.80p | 816.60p | 823.80p | 4,518,046 |
| Apr 9, 2024 | 809.20p | 819.40p | 808.20p | 819.40p | 5,067,558 |
| Apr 8, 2024 | 809.60p | 813.80p | 806.80p | 811.60p | 1,973,697 |
| Apr 5, 2024 | 812.40p | 814.80p | 804.40p | 811.60p | 7,602,864 |
| Apr 4, 2024 | 823.80p | 825.40p | 819.60p | 822.60p | 2,135,787 |
| Apr 3, 2024 | 818.20p | 824.20p | 818.20p | 822.60p | 10,074,780 |
| Apr 2, 2024 | 832.00p | 834.20p | 819.60p | 821.40p | 4,552,811 |
| 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 |
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 |
|---|---|---|
| Darktrace PLC | 608.80 | 17.76 |
| Natwest Group PLC | 307.40 | 6.07 |
| Anglo American PLC | 2,675.50 | 4.51 |
| Watches Of Switzerland Group PLC | 348.80 | 4.37 |
| Ashtead Group PLC | 6,004.00 | 4.24 |
| Abrdn Private Equity Opportunities Trust PLC | 578.00 | 3.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Convatec Group PLC | 260.00 | -5.66 |
| Wh Smith PLC | 1,126.00 | -4.74 |
| Entain PLC | 782.20 | -3.34 |
| Ocado Group PLC | 352.60 | -2.68 |
| Beazley PLC | 641.00 | -2.66 |
| Associated British Foods PLC | 2,634.00 | -1.94 |