Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Informa (INF) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 864.80 869.60 860.80 868.00 1,830,026
6th Aug 2025 (Wed) 878.40 882.20 869.80 869.80 9,731,382
5th Aug 2025 (Tue) 877.00 889.80 875.20 875.20 2,067,846
4th Aug 2025 (Mon) 865.00 872.20 863.00 870.20 2,598,866
1st Aug 2025 (Fri) 861.20 869.80 858.80 862.80 6,912,291
31st Jul 2025 (Thu) 867.20 876.20 864.40 868.20 4,063,410
30th Jul 2025 (Wed) 856.00 870.60 855.20 870.60 2,999,161
29th Jul 2025 (Tue) 853.20 868.20 850.20 857.20 2,895,914
28th Jul 2025 (Mon) 871.20 871.20 846.00 848.40 1,829,671
25th Jul 2025 (Fri) 880.20 881.00 859.20 861.00 3,767,181
24th Jul 2025 (Thu) 874.00 888.20 870.40 883.00 2,625,838
23rd Jul 2025 (Wed) 881.00 881.60 854.80 866.80 4,691,664
22nd Jul 2025 (Tue) 822.00 831.00 819.60 826.00 1,802,597
21st Jul 2025 (Mon) 836.20 838.60 815.20 822.40 2,222,564
18th Jul 2025 (Fri) 850.40 855.40 836.60 836.60 3,538,417
17th Jul 2025 (Thu) 847.40 847.80 832.40 845.80 1,866,007
16th Jul 2025 (Wed) 835.00 850.00 831.40 838.40 2,449,398
15th Jul 2025 (Tue) 838.00 846.60 835.60 840.80 3,019,945
14th Jul 2025 (Mon) 827.20 836.20 827.20 834.20 1,943,757
11th Jul 2025 (Fri) 839.00 840.20 831.20 834.00 8,058,040
10th Jul 2025 (Thu) 834.20 842.00 829.20 839.80 12,553,492
9th Jul 2025 (Wed) 822.00 824.80 816.00 823.20 2,000,702
8th Jul 2025 (Tue) 810.20 823.60 808.80 820.40 2,569,240
7th Jul 2025 (Mon) 808.00 816.40 805.60 811.00 2,416,543
4th Jul 2025 (Fri) 810.20 812.60 805.00 807.80 1,585,783
3rd Jul 2025 (Thu) 812.40 820.00 810.40 816.00 1,931,993
2nd Jul 2025 (Wed) 812.80 818.40 805.20 807.80 2,296,473
1st Jul 2025 (Tue) 807.20 809.60 800.20 808.60 4,552,807
30th Jun 2025 (Mon) 810.80 814.00 805.80 805.80 3,665,346
27th Jun 2025 (Fri) 802.60 814.80 802.60 814.00 12,577,950
26th Jun 2025 (Thu) 808.80 809.20 797.80 797.80 3,150,560
25th Jun 2025 (Wed) 809.80 814.40 806.20 808.60 3,559,744
24th Jun 2025 (Tue) 802.00 817.40 802.00 808.00 5,105,034
23rd Jun 2025 (Mon) 780.20 789.60 777.80 785.00 1,927,440
20th Jun 2025 (Fri) 796.40 802.60 786.60 786.60 5,308,082
19th Jun 2025 (Thu) 786.60 796.80 783.40 791.80 2,596,135
18th Jun 2025 (Wed) 793.40 794.20 780.60 791.00 2,351,160
17th Jun 2025 (Tue) 794.60 814.00 791.20 791.20 3,404,598
16th Jun 2025 (Mon) 775.80 803.20 775.80 799.80 4,279,318
13th Jun 2025 (Fri) 763.80 776.20 758.40 776.20 6,165,629
12th Jun 2025 (Thu) 799.40 805.40 790.00 790.60 3,220,290
11th Jun 2025 (Wed) 800.20 808.00 797.00 806.20 4,285,668
10th Jun 2025 (Tue) 799.00 803.40 796.80 800.60 5,811,886
9th Jun 2025 (Mon) 800.40 800.40 793.80 797.40 1,539,862
FTSE 100 Latest
Value9,090.82
Change-9.95