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
8th May 2025 (Thu) 771.60 781.60 768.60 772.60 5,612,728
7th May 2025 (Wed) 770.20 770.40 757.20 765.80 3,820,630
6th May 2025 (Tue) 767.80 772.60 762.00 768.00 24,493,811
5th May 2025 (Mon) 764.40 764.40 764.40 764.40 0
2nd May 2025 (Fri) 762.60 767.40 754.00 764.40 2,939,077
1st May 2025 (Thu) 773.00 773.00 738.80 758.60 1,819,926
30th Apr 2025 (Wed) 724.40 729.00 718.40 727.80 5,651,314
29th Apr 2025 (Tue) 716.60 722.60 714.40 720.00 2,604,570
28th Apr 2025 (Mon) 717.00 718.00 711.80 711.80 5,321,866
25th Apr 2025 (Fri) 712.20 720.40 711.20 713.60 21,977,006
24th Apr 2025 (Thu) 705.80 711.60 704.40 707.20 13,460,896
23rd Apr 2025 (Wed) 702.80 720.40 700.40 708.20 4,829,463
22nd Apr 2025 (Tue) 688.60 694.60 681.80 691.80 1,985,679
21st Apr 2025 (Mon) 691.20 691.20 691.20 691.20 0
18th Apr 2025 (Fri) 691.20 691.20 691.20 691.20 0
17th Apr 2025 (Thu) 687.00 694.20 683.40 691.20 1,745,243
16th Apr 2025 (Wed) 707.80 709.00 685.40 691.40 3,832,950
15th Apr 2025 (Tue) 698.00 718.00 698.00 715.00 16,936,180
14th Apr 2025 (Mon) 691.00 701.20 686.20 697.20 8,036,144
11th Apr 2025 (Fri) 686.20 691.80 666.00 677.20 7,217,610
10th Apr 2025 (Thu) 720.00 720.00 682.80 682.80 14,365,320
9th Apr 2025 (Wed) 643.40 652.20 634.20 640.20 5,114,892
8th Apr 2025 (Tue) 655.60 673.00 642.00 665.20 7,340,720
7th Apr 2025 (Mon) 669.00 689.00 648.20 648.20 6,626,152
4th Apr 2025 (Fri) 723.40 728.20 687.80 691.00 6,091,593
3rd Apr 2025 (Thu) 740.20 745.00 705.00 722.60 9,005,921
2nd Apr 2025 (Wed) 751.60 760.40 750.40 758.60 2,875,908
1st Apr 2025 (Tue) 776.00 780.40 754.40 755.60 3,785,497
31st Mar 2025 (Mon) 781.40 783.00 769.40 769.40 12,370,805
28th Mar 2025 (Fri) 794.60 800.40 784.40 788.60 2,826,953
27th Mar 2025 (Thu) 797.60 800.40 785.00 792.80 2,814,840
26th Mar 2025 (Wed) 817.40 817.40 801.60 803.80 3,412,213
25th Mar 2025 (Tue) 786.40 803.60 786.40 802.40 3,994,977
24th Mar 2025 (Mon) 786.80 792.00 783.00 785.00 4,695,814
21st Mar 2025 (Fri) 781.80 786.40 780.60 785.20 7,984,574
20th Mar 2025 (Thu) 787.80 790.60 777.60 785.80 4,841,866
19th Mar 2025 (Wed) 769.60 789.60 769.00 786.00 5,452,477
18th Mar 2025 (Tue) 771.20 776.80 768.20 769.60 3,445,720
17th Mar 2025 (Mon) 763.60 769.20 760.20 768.40 6,277,863
14th Mar 2025 (Fri) 763.60 769.20 758.80 765.00 4,713,159
13th Mar 2025 (Thu) 765.20 767.40 757.40 763.40 5,863,407
12th Mar 2025 (Wed) 752.40 774.20 750.00 768.60 4,675,048
11th Mar 2025 (Tue) 741.20 756.60 730.80 747.00 5,149,899
10th Mar 2025 (Mon) 775.00 783.40 742.60 742.60 7,334,307
FTSE 100 Latest
Value8,559.56
Change27.95