1. Share Prices

  2. Informa PLC (INF)

948.60p+7.80 (+0.83%)05 Dec 2025, 16:36
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
Dec 5, 2025940.20p953.60p939.40p948.60p2,224,459
Dec 4, 2025955.40p956.20p940.80p940.80p8,115,235
Dec 3, 2025945.00p954.80p941.00p947.00p4,208,229
Dec 2, 2025946.20p949.60p937.20p937.20p2,208,747
Dec 1, 2025953.80p956.60p941.00p946.20p3,547,949
Nov 28, 2025948.60p960.80p946.40p959.80p2,131,200
Nov 27, 2025947.40p950.60p940.40p946.80p944,648
Nov 26, 2025939.00p948.20p931.80p945.60p1,587,912
Nov 25, 2025916.40p937.60p915.40p937.60p3,187,066
Nov 24, 2025922.40p925.39p914.00p915.80p4,989,834
Nov 21, 2025912.60p927.80p911.20p918.20p3,076,520
Nov 20, 2025921.20p935.80p918.20p923.00p3,674,262
Nov 19, 2025910.00p914.40p901.00p910.80p1,974,801
Nov 18, 2025893.60p916.60p888.40p909.60p3,381,472
Nov 17, 2025939.00p939.00p906.60p906.60p2,353,393
Nov 14, 2025925.40p935.40p910.80p935.40p1,963,158
Nov 13, 2025951.40p959.00p932.20p936.60p1,744,729
Nov 12, 2025979.40p980.20p950.00p950.00p2,608,216
Nov 11, 20251000.00p1000.00p968.40p977.00p2,829,994
Nov 10, 2025975.20p981.60p968.00p968.00p1,995,391
Nov 7, 2025982.00p982.20p967.00p968.00p7,338,693
Nov 6, 2025993.00p993.20p976.20p977.40p8,274,022
Nov 5, 2025977.40p993.40p974.80p993.40p3,528,220
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.