Informa PLC (INF.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 900.00 | 909.80 | 898.80 | 904.40 | -0.09% | 1,219,544 |
| 2026-08-06 | 908.60 | 913.40 | 900.60 | 905.20 | -0.70% | 1,217,690 |
| 2026-08-05 | 913.20 | 924.60 | 907.46 | 911.60 | +0.44% | 1,549,214 |
| 2026-08-04 | 900.80 | 908.80 | 893.80 | 907.60 | +1.25% | 1,290,712 |
| 2026-08-03 | 897.40 | 904.40 | 892.60 | 896.40 | +1.20% | 4,988,352 |
| 2026-07-31 | 919.80 | 919.80 | 885.80 | 885.80 | -3.06% | 2,754,713 |
| 2026-07-30 | 890.00 | 935.80 | 880.80 | 913.80 | +0.97% | 3,291,949 |
| 2026-07-29 | 909.80 | 911.80 | 901.60 | 905.00 | -0.11% | 3,912,819 |
| 2026-07-28 | 889.00 | 906.00 | 887.80 | 906.00 | +2.12% | 2,489,093 |
| 2026-07-27 | 892.60 | 893.40 | 884.00 | 887.20 | +0.70% | 3,993,181 |
| 2026-07-24 | 853.20 | 881.00 | 852.16 | 881.00 | +3.07% | 1,911,733 |
| 2026-07-23 | 864.60 | 867.00 | 850.60 | 854.80 | -1.34% | 1,523,896 |
| 2026-07-22 | 874.80 | 878.60 | 865.40 | 866.40 | -1.23% | 3,777,892 |
| 2026-07-21 | 877.20 | 884.80 | 872.60 | 877.20 | -0.25% | 2,803,259 |
| 2026-07-20 | 882.60 | 891.80 | 879.40 | 879.40 | -0.59% | 6,396,874 |
| 2026-07-17 | 896.00 | 905.80 | 884.60 | 884.60 | -1.62% | 2,538,419 |
| 2026-07-16 | 892.20 | 906.60 | 891.40 | 899.20 | +0.31% | 3,991,697 |
| 2026-07-15 | 873.00 | 896.40 | 871.80 | 896.40 | +1.56% | 5,847,144 |
| 2026-07-14 | 884.20 | 888.60 | 865.80 | 882.60 | -1.14% | 2,714,830 |
| 2026-07-13 | 891.60 | 898.00 | 882.40 | 892.80 | -0.07% | 3,635,105 |
| 2026-07-10 | 887.60 | 898.80 | 883.00 | 893.40 | +1.06% | 2,814,996 |
| 2026-07-09 | 895.20 | 895.20 | 881.20 | 884.00 | +0.09% | 2,466,032 |
| 2026-07-08 | 902.60 | 902.60 | 878.20 | 883.20 | -2.56% | 2,364,912 |
| 2026-07-07 | 909.00 | 916.80 | 906.40 | 906.40 | -0.02% | 1,662,491 |
| 2026-07-06 | 916.60 | 925.60 | 905.20 | 906.60 | -1.09% | 1,364,490 |
| 2026-07-03 | 916.20 | 920.20 | 909.40 | 916.60 | +0.15% | 1,931,103 |
| 2026-07-02 | 913.00 | 923.60 | 901.80 | 915.20 | -0.02% | 2,623,194 |
| 2026-07-01 | 906.60 | 915.40 | 892.40 | 915.40 | +1.24% | 2,319,763 |
| 2026-06-30 | 906.00 | 913.60 | 902.40 | 904.20 | -0.20% | 3,754,352 |
| 2026-06-29 | 896.60 | 907.40 | 895.20 | 906.00 | +0.91% | 3,381,336 |
| 2026-06-26 | 892.20 | 897.80 | 876.60 | 897.80 | +0.56% | 2,344,509 |
| 2026-06-25 | 883.20 | 906.40 | 879.00 | 892.80 | +0.81% | 9,149,383 |
| 2026-06-24 | 871.20 | 886.80 | 864.00 | 885.60 | +1.68% | 4,647,635 |
| 2026-06-23 | 856.60 | 875.80 | 850.60 | 871.00 | -0.41% | 5,987,044 |
| 2026-06-22 | 877.20 | 878.20 | 867.00 | 874.60 | -0.05% | 5,916,970 |
| 2026-06-19 | 863.80 | 882.20 | 861.20 | 875.00 | +1.32% | 13,078,817 |
| 2026-06-18 | 847.40 | 869.00 | 841.60 | 863.60 | +2.76% | 7,244,611 |
| 2026-06-17 | 847.20 | 850.00 | 832.60 | 840.40 | -0.50% | 2,373,886 |
| 2026-06-16 | 844.00 | 848.40 | 839.00 | 844.60 | +0.05% | 3,554,838 |
| 2026-06-15 | 832.00 | 853.00 | 832.00 | 844.20 | +3.43% | 6,534,995 |
| 2026-06-12 | 806.00 | 820.20 | 801.60 | 816.20 | +2.82% | 2,807,228 |
| 2026-06-11 | 804.60 | 810.80 | 793.80 | 793.80 | -1.68% | 6,815,749 |
| 2026-06-10 | 812.80 | 815.80 | 796.80 | 807.40 | -0.22% | 2,130,472 |
| 2026-06-09 | 810.60 | 817.40 | 805.20 | 809.20 | -0.25% | 6,271,297 |
| 2026-06-08 | 807.40 | 813.60 | 788.60 | 811.20 | -0.25% | 2,521,784 |
| 2026-06-05 | 820.40 | 833.00 | 813.20 | 813.20 | -0.88% | 1,329,154 |
| 2026-06-04 | 805.80 | 820.40 | 803.20 | 820.40 | +2.12% | 1,955,072 |
| 2026-06-03 | 811.00 | 814.00 | 799.60 | 803.40 | -1.35% | 2,155,660 |
| 2026-06-02 | 820.60 | 828.60 | 806.60 | 814.40 | +0.00% | 1,846,940 |
| 2026-06-01 | 803.40 | 815.83 | 802.80 | 814.40 | +0.39% | 3,595,965 |
| 2026-05-29 | 811.60 | 822.20 | 805.60 | 811.20 | +0.52% | 6,370,931 |
| 2026-05-28 | 800.00 | 807.00 | 791.40 | 807.00 | -1.18% | 2,311,646 |
| 2026-05-27 | 814.60 | 826.40 | 814.60 | 816.60 | +0.27% | 5,374,361 |
| 2026-05-26 | 831.20 | 831.20 | 814.40 | 814.40 | -0.61% | 1,921,861 |
| 2026-05-22 | 814.60 | 819.60 | 802.20 | 819.40 | +1.31% | 1,930,651 |
| 2026-05-21 | 815.60 | 822.60 | 808.80 | 808.80 | -1.32% | 4,730,810 |
| 2026-05-20 | 806.20 | 828.60 | 799.40 | 819.60 | +0.86% | 2,991,294 |
| 2026-05-19 | 808.60 | 817.00 | 805.40 | 812.60 | +0.97% | 2,097,652 |
| 2026-05-18 | 785.00 | 811.60 | 785.00 | 804.80 | +1.80% | 2,730,311 |
| 2026-05-15 | 793.00 | 802.40 | 781.00 | 790.60 | -1.42% | 2,489,331 |
| 2026-05-14 | 793.20 | 803.80 | 789.80 | 802.00 | +1.42% | 1,764,548 |
| 2026-05-13 | 795.20 | 796.80 | 784.00 | 790.80 | -0.45% | 2,766,151 |
| 2026-05-12 | 785.80 | 796.00 | 774.20 | 794.40 | -0.48% | 14,493,850 |
| 2026-05-11 | 816.00 | 818.40 | 798.20 | 798.20 | -1.97% | 9,335,319 |
| 2026-05-08 | 811.00 | 823.60 | 807.80 | 814.20 | -0.68% | 3,930,716 |
| 2026-05-07 | 825.80 | 829.60 | 814.60 | 819.80 | -0.63% | 6,913,726 |
| 2026-05-06 | 810.00 | 841.42 | 798.20 | 825.00 | +2.97% | 3,494,850 |
| 2026-05-05 | 801.00 | 810.20 | 795.60 | 801.20 | -0.52% | 9,828,415 |
| 2026-05-01 | 793.60 | 805.40 | 792.60 | 805.40 | +1.61% | 1,602,316 |
| 2026-04-30 | 791.80 | 800.80 | 788.40 | 792.60 | -0.33% | 3,208,202 |
| 2026-04-29 | 800.40 | 802.80 | 790.00 | 795.20 | -0.43% | 2,465,037 |
| 2026-04-28 | 805.80 | 806.80 | 797.00 | 798.60 | -0.62% | 1,349,174 |
| 2026-04-27 | 797.00 | 803.60 | 794.80 | 803.60 | +0.45% | 2,936,209 |
| 2026-04-24 | 790.20 | 802.40 | 789.60 | 800.00 | +0.50% | 1,545,604 |
| 2026-04-23 | 801.80 | 808.40 | 792.40 | 796.00 | -1.22% | 4,493,700 |
| 2026-04-22 | 818.20 | 821.00 | 805.80 | 805.80 | -1.64% | 6,634,420 |
| 2026-04-21 | 829.40 | 834.20 | 819.20 | 819.20 | -1.37% | 3,004,884 |
| 2026-04-20 | 841.20 | 842.60 | 827.20 | 830.60 | -2.24% | 2,451,721 |
| 2026-04-17 | 827.40 | 858.00 | 823.00 | 849.60 | +3.76% | 3,020,138 |
| 2026-04-16 | 814.40 | 827.20 | 810.80 | 818.80 | +0.27% | 2,539,345 |
| 2026-04-15 | 808.00 | 819.40 | 802.80 | 816.60 | +1.39% | 2,579,107 |
| 2026-04-14 | 785.20 | 805.40 | 785.20 | 805.40 | +2.65% | 2,359,608 |
| 2026-04-13 | 781.40 | 784.60 | 771.80 | 784.60 | -0.41% | 3,464,074 |
| 2026-04-10 | 772.40 | 793.00 | 772.20 | 787.80 | +1.73% | 3,983,304 |
| 2026-04-09 | 801.80 | 803.80 | 771.60 | 774.40 | -3.80% | 2,799,892 |
| 2026-04-08 | 818.60 | 820.20 | 803.00 | 805.00 | +4.63% | 4,985,601 |
| 2026-04-07 | 786.00 | 796.60 | 769.40 | 769.40 | -2.04% | 7,616,252 |
| 2026-04-02 | 763.00 | 785.40 | 759.20 | 785.40 | +1.55% | 9,950,472 |
| 2026-04-01 | 762.20 | 775.40 | 760.80 | 773.40 | +3.48% | 5,726,203 |
| 2026-03-31 | 746.40 | 752.00 | 740.60 | 747.40 | +0.21% | 5,609,996 |
| 2026-03-30 | 743.60 | 750.40 | 734.80 | 745.80 | -0.08% | 15,870,190 |
| 2026-03-27 | 763.60 | 766.16 | 741.00 | 746.40 | -2.33% | 8,884,821 |
| 2026-03-26 | 763.80 | 768.60 | 760.20 | 764.20 | -0.42% | 6,991,333 |
| 2026-03-25 | 768.40 | 783.20 | 761.80 | 767.40 | +0.81% | 2,156,729 |
| 2026-03-24 | 756.20 | 761.40 | 749.00 | 761.20 | +1.17% | 12,243,310 |
| 2026-03-23 | 726.40 | 761.60 | 719.00 | 752.40 | +1.70% | 4,737,612 |
| 2026-03-20 | 748.20 | 751.00 | 736.40 | 739.80 | -0.30% | 9,828,093 |
| 2026-03-19 | 751.80 | 761.40 | 737.40 | 742.00 | -2.75% | 3,185,972 |
| 2026-03-18 | 762.60 | 773.40 | 758.20 | 763.00 | +0.50% | 3,772,783 |
| 2026-03-17 | 758.60 | 766.40 | 755.80 | 759.20 | -0.21% | 9,067,630 |
| 2026-03-16 | 760.40 | 762.20 | 753.40 | 760.80 | +0.26% | 6,622,053 |
| 2026-03-13 | 760.60 | 771.80 | 746.00 | 758.80 | -1.25% | 3,153,289 |
| 2026-03-12 | 779.20 | 788.00 | 758.80 | 768.40 | -1.36% | 9,068,078 |
| 2026-03-11 | 779.00 | 785.80 | 770.60 | 779.00 | -0.79% | 3,903,757 |
| 2026-03-10 | 794.40 | 797.00 | 779.80 | 785.20 | +1.24% | 5,698,092 |
| 2026-03-09 | 773.80 | 784.20 | 755.43 | 775.60 | -2.64% | 7,200,390 |
| 2026-03-06 | 810.40 | 813.60 | 786.80 | 796.60 | -1.09% | 2,972,471 |
| 2026-03-05 | 819.20 | 827.40 | 805.20 | 805.40 | -0.76% | 7,475,630 |
| 2026-03-04 | 785.00 | 812.60 | 778.00 | 811.60 | +4.18% | 4,283,895 |
| 2026-03-03 | 796.40 | 799.00 | 770.60 | 779.00 | -2.77% | 8,648,030 |
| 2026-03-02 | 797.20 | 801.20 | 744.60 | 801.20 | -4.41% | 6,540,183 |
| 2026-02-27 | 837.80 | 852.20 | 831.60 | 838.20 | -0.07% | 16,076,098 |
| 2026-02-26 | 834.60 | 843.20 | 826.60 | 838.80 | +1.38% | 4,080,395 |
| 2026-02-25 | 822.80 | 828.80 | 810.20 | 827.40 | +1.20% | 3,895,595 |
| 2026-02-24 | 817.60 | 828.80 | 813.00 | 817.60 | +0.02% | 3,259,065 |
| 2026-02-23 | 829.60 | 837.00 | 815.00 | 817.40 | -1.73% | 2,125,965 |
| 2026-02-20 | 825.40 | 836.90 | 823.00 | 831.80 | +1.14% | 2,705,596 |
| 2026-02-19 | 834.20 | 835.80 | 817.00 | 822.40 | -0.34% | 2,799,633 |
| 2026-02-18 | 815.40 | 826.60 | 814.00 | 825.20 | +0.51% | 3,378,759 |
| 2026-02-17 | 811.80 | 831.00 | 811.80 | 821.00 | +1.01% | 4,353,569 |
| 2026-02-16 | 831.60 | 837.20 | 812.80 | 812.80 | -1.88% | 7,355,828 |
| 2026-02-13 | 822.60 | 836.60 | 822.60 | 828.40 | -0.12% | 6,209,222 |
| 2026-02-12 | 838.00 | 842.60 | 825.20 | 829.40 | -0.67% | 3,690,818 |
| 2026-02-11 | 854.80 | 860.00 | 832.60 | 835.00 | -1.83% | 2,215,844 |
| 2026-02-10 | 842.40 | 858.00 | 842.20 | 850.60 | +0.88% | 3,764,654 |
| 2026-02-09 | 846.40 | 848.40 | 837.20 | 843.20 | +0.69% | 2,728,036 |
| 2026-02-06 | 828.20 | 839.00 | 824.20 | 837.40 | +0.02% | 4,615,853 |
| 2026-02-05 | 846.80 | 850.20 | 831.80 | 837.20 | +0.17% | 5,451,475 |
| 2026-02-04 | 833.40 | 845.20 | 815.78 | 835.80 | +0.02% | 5,260,689 |
| 2026-02-03 | 883.60 | 885.80 | 818.80 | 835.60 | -5.58% | 10,865,150 |
| 2026-02-02 | 879.00 | 885.00 | 872.80 | 885.00 | +0.57% | 1,461,722 |
| 2026-01-30 | 879.80 | 885.60 | 876.60 | 880.00 | +0.39% | 2,717,430 |
| 2026-01-29 | 891.00 | 893.18 | 876.60 | 876.60 | -1.11% | 3,809,412 |
| 2026-01-28 | 891.00 | 894.58 | 876.20 | 886.40 | -0.76% | 8,040,679 |
| 2026-01-27 | 913.80 | 915.80 | 892.00 | 893.20 | -1.63% | 2,147,435 |
| 2026-01-26 | 909.20 | 918.80 | 902.40 | 908.00 | -0.63% | 1,545,325 |
| 2026-01-23 | 932.80 | 936.40 | 913.80 | 913.80 | -2.54% | 3,626,458 |
| 2026-01-22 | 937.80 | 942.80 | 929.00 | 937.60 | +1.03% | 2,379,491 |
| 2026-01-21 | 909.40 | 934.60 | 905.80 | 928.00 | +1.73% | 4,794,290 |
| 2026-01-20 | 881.60 | 912.60 | 874.80 | 912.20 | +4.56% | 6,855,068 |
| 2026-01-19 | 882.00 | 886.60 | 870.40 | 872.40 | -1.91% | 1,923,678 |
| 2026-01-16 | 901.80 | 902.00 | 887.80 | 889.40 | -0.54% | 2,893,290 |
| 2026-01-15 | 893.20 | 898.80 | 882.80 | 894.20 | +0.52% | 16,498,139 |
| 2026-01-14 | 895.00 | 897.80 | 882.60 | 889.60 | -0.49% | 1,769,552 |
| 2026-01-13 | 890.00 | 901.60 | 888.20 | 894.00 | +0.81% | 2,074,249 |
| 2026-01-12 | 900.20 | 904.20 | 886.20 | 886.80 | -1.58% | 1,108,609 |
| 2026-01-09 | 891.20 | 901.40 | 890.80 | 901.00 | +1.19% | 2,193,263 |
| 2026-01-08 | 893.80 | 895.00 | 884.80 | 890.40 | -0.31% | 10,870,711 |
| 2026-01-07 | 899.40 | 899.60 | 883.80 | 893.20 | -0.42% | 1,585,587 |
| 2026-01-06 | 878.40 | 902.80 | 878.40 | 897.00 | +1.40% | 1,886,107 |
| 2026-01-05 | 878.00 | 885.40 | 871.00 | 884.60 | +1.21% | 1,475,101 |
| 2026-01-02 | 889.60 | 896.20 | 873.60 | 874.00 | -1.13% | 3,117,811 |
| 2025-12-31 | 891.60 | 892.20 | 883.60 | 884.00 | -0.47% | 522,011 |
| 2025-12-30 | 883.80 | 891.80 | 879.60 | 888.20 | +0.68% | 2,778,501 |
| 2025-12-29 | 881.00 | 887.20 | 879.40 | 882.20 | +0.20% | 1,185,365 |
| 2025-12-24 | 878.80 | 884.40 | 878.80 | 880.40 | +0.07% | 1,527,016 |
| 2025-12-23 | 885.40 | 886.20 | 874.80 | 879.80 | -0.61% | 2,357,670 |
| 2025-12-22 | 877.60 | 885.20 | 877.60 | 885.20 | +0.66% | 1,160,708 |
| 2025-12-19 | 870.00 | 879.40 | 865.40 | 879.40 | +0.55% | 8,601,936 |
| 2025-12-18 | 868.80 | 874.60 | 861.80 | 874.60 | +0.74% | 10,851,963 |
| 2025-12-17 | 872.20 | 881.20 | 868.00 | 868.20 | +0.49% | 3,510,489 |
| 2025-12-16 | 892.60 | 896.20 | 862.40 | 864.00 | -3.03% | 5,180,863 |
| 2025-12-15 | 891.00 | 900.40 | 886.80 | 891.00 | +0.22% | 1,942,964 |
| 2025-12-12 | 904.00 | 908.60 | 889.00 | 889.00 | -1.11% | 3,886,931 |
| 2025-12-11 | 930.00 | 931.40 | 898.80 | 899.00 | -3.29% | 5,416,201 |
| 2025-12-10 | 937.60 | 946.80 | 921.20 | 929.60 | -1.38% | 3,581,122 |
| 2025-12-09 | 939.80 | 944.60 | 934.60 | 942.60 | +0.13% | 1,767,580 |
| 2025-12-08 | 947.20 | 947.20 | 935.00 | 941.40 | -0.76% | 2,010,202 |
| 2025-12-05 | 940.20 | 953.60 | 939.40 | 948.60 | +0.83% | 2,224,458 |
| 2025-12-04 | 955.40 | 956.20 | 940.80 | 940.80 | -0.65% | 8,115,234 |
| 2025-12-03 | 945.00 | 954.80 | 941.00 | 947.00 | +1.05% | 4,208,226 |
| 2025-12-02 | 946.20 | 949.60 | 937.20 | 937.20 | -0.95% | 2,208,748 |
| 2025-12-01 | 953.80 | 959.80 | 941.00 | 946.20 | -1.42% | 3,547,949 |
| 2025-11-28 | 948.60 | 960.80 | 946.40 | 959.80 | +1.37% | 2,131,198 |
| 2025-11-27 | 947.40 | 950.60 | 940.40 | 946.80 | +0.13% | 944,648 |
| 2025-11-26 | 939.00 | 948.20 | 931.80 | 945.60 | +0.85% | 1,587,911 |
| 2025-11-25 | 916.40 | 937.60 | 915.40 | 937.60 | +2.38% | 3,187,066 |
| 2025-11-24 | 922.40 | 925.39 | 914.00 | 915.80 | -0.26% | 4,989,834 |
| 2025-11-21 | 912.60 | 927.80 | 911.20 | 918.20 | -0.52% | 3,076,518 |
| 2025-11-20 | 921.20 | 935.80 | 918.20 | 923.00 | +1.34% | 3,674,262 |
| 2025-11-19 | 910.00 | 914.40 | 901.00 | 910.80 | +0.13% | 1,974,802 |
| 2025-11-18 | 893.60 | 916.60 | 888.40 | 909.60 | +0.33% | 3,381,473 |
| 2025-11-17 | 939.00 | 939.00 | 906.60 | 906.60 | -3.08% | 2,353,393 |
| 2025-11-14 | 925.40 | 935.40 | 910.80 | 935.40 | -0.13% | 1,963,157 |
| 2025-11-13 | 951.40 | 959.00 | 932.20 | 936.60 | -1.41% | 1,744,727 |
| 2025-11-12 | 979.40 | 980.20 | 950.00 | 950.00 | -2.76% | 2,608,214 |
| 2025-11-11 | 1000.00 | 1000.00 | 968.40 | 977.00 | +0.93% | 2,829,995 |
| 2025-11-10 | 975.20 | 981.60 | 968.00 | 968.00 | +0.00% | 1,995,391 |
| 2025-11-07 | 982.00 | 982.20 | 967.00 | 968.00 | -0.96% | 7,338,693 |
| 2025-11-06 | 993.00 | 993.20 | 976.20 | 977.40 | -1.61% | 8,274,021 |
| 2025-11-05 | 977.40 | 993.40 | 974.80 | 993.40 | +1.12% | 3,528,218 |
| 2025-11-04 | 962.60 | 985.80 | 960.40 | 982.40 | +1.28% | 11,006,210 |
| 2025-11-03 | 971.40 | 976.40 | 966.20 | 970.00 | +0.23% | 1,544,517 |
| 2025-10-31 | 978.80 | 980.60 | 967.80 | 967.80 | -1.12% | 2,588,019 |
| 2025-10-30 | 970.00 | 983.60 | 961.80 | 978.80 | +1.26% | 1,681,703 |
| 2025-10-29 | 965.00 | 973.60 | 964.00 | 966.60 | -0.19% | 2,440,481 |
| 2025-10-28 | 957.40 | 973.00 | 955.40 | 968.40 | +1.34% | 1,596,689 |
| 2025-10-27 | 950.80 | 958.60 | 950.62 | 955.60 | +0.46% | 1,940,168 |
| 2025-10-24 | 947.00 | 953.40 | 940.20 | 951.20 | +1.00% | 1,681,201 |
| 2025-10-23 | 940.20 | 947.20 | 933.20 | 941.80 | -0.02% | 9,213,589 |
| 2025-10-22 | 939.80 | 948.60 | 931.80 | 942.00 | +0.19% | 1,347,849 |
| 2025-10-21 | 935.80 | 942.80 | 932.40 | 940.20 | +1.03% | 2,963,368 |
| 2025-10-20 | 926.00 | 935.40 | 923.20 | 930.60 | +1.46% | 10,615,520 |
| 2025-10-17 | 906.80 | 927.00 | 904.80 | 917.20 | -0.28% | 2,152,322 |
| 2025-10-16 | 926.00 | 927.60 | 912.00 | 919.80 | -0.37% | 1,667,410 |
| 2025-10-15 | 927.00 | 929.80 | 919.00 | 923.20 | +0.63% | 1,276,007 |
| 2025-10-14 | 920.00 | 921.00 | 912.35 | 917.40 | -0.50% | 1,960,212 |
| 2025-10-13 | 920.00 | 931.00 | 917.20 | 922.00 | +0.33% | 8,462,109 |
| 2025-10-10 | 933.00 | 934.00 | 919.00 | 919.00 | -1.03% | 1,631,986 |
| 2025-10-09 | 937.00 | 939.70 | 928.60 | 928.60 | -0.17% | 4,282,289 |
| 2025-10-08 | 936.00 | 940.40 | 930.20 | 930.20 | -0.58% | 2,779,407 |
| 2025-10-07 | 933.20 | 943.00 | 932.40 | 935.60 | +0.19% | 1,639,131 |
| 2025-10-06 | 938.00 | 944.40 | 932.40 | 933.80 | -0.19% | 1,392,947 |
| 2025-10-03 | 931.20 | 936.61 | 929.40 | 935.60 | +0.62% | 1,416,647 |
| 2025-10-02 | 935.00 | 935.60 | 924.20 | 929.80 | -0.11% | 2,490,900 |
| 2025-10-01 | 917.20 | 933.40 | 914.80 | 930.80 | +1.44% | 5,433,270 |
| 2025-09-30 | 907.40 | 920.40 | 903.60 | 917.60 | +1.30% | 3,247,361 |
| 2025-09-29 | 904.00 | 910.60 | 900.20 | 905.80 | +0.42% | 2,217,460 |
| 2025-09-26 | 903.40 | 904.80 | 892.80 | 902.00 | -0.09% | 2,119,781 |
| 2025-09-25 | 911.60 | 913.00 | 900.40 | 902.80 | -1.14% | 2,181,781 |
| 2025-09-24 | 915.80 | 918.40 | 908.40 | 913.20 | -0.44% | 3,499,890 |
| 2025-09-23 | 920.60 | 928.40 | 917.20 | 917.20 | -0.15% | 1,646,384 |
| 2025-09-22 | 912.80 | 924.60 | 912.80 | 918.60 | +0.33% | 1,553,391 |
| 2025-09-19 | 934.40 | 938.04 | 915.60 | 915.60 | -1.93% | 5,614,305 |
| 2025-09-18 | 916.00 | 937.80 | 915.80 | 933.60 | +1.99% | 4,395,469 |
| 2025-09-17 | 910.00 | 915.40 | 902.60 | 915.40 | +1.31% | 2,485,323 |
| 2025-09-16 | 897.20 | 906.60 | 891.60 | 903.60 | +0.92% | 2,333,202 |
| 2025-09-15 | 899.20 | 905.00 | 889.20 | 895.40 | +0.47% | 10,451,880 |
| 2025-09-12 | 889.20 | 898.40 | 886.40 | 891.20 | +0.54% | 927,189 |
| 2025-09-11 | 885.60 | 889.40 | 882.60 | 886.40 | +0.54% | 1,779,180 |
| 2025-09-10 | 898.80 | 902.60 | 881.60 | 881.60 | -1.36% | 1,792,635 |
| 2025-09-09 | 911.80 | 911.80 | 891.60 | 893.80 | -1.02% | 1,546,192 |
| 2025-09-08 | 895.00 | 904.69 | 891.40 | 903.00 | +1.44% | 1,736,452 |
| 2025-09-05 | 883.80 | 894.80 | 879.20 | 890.20 | +0.93% | 2,095,105 |
| 2025-09-04 | 866.60 | 882.00 | 865.00 | 882.00 | +1.97% | 2,352,745 |
| 2025-09-03 | 867.60 | 868.60 | 860.00 | 865.00 | +0.07% | 1,776,212 |
| 2025-09-02 | 876.00 | 879.00 | 863.80 | 864.40 | -1.44% | 1,564,532 |
| 2025-09-01 | 870.80 | 879.80 | 870.80 | 877.00 | +0.76% | 1,038,260 |
| 2025-08-29 | 876.20 | 877.52 | 867.80 | 870.40 | -0.64% | 1,558,399 |
| 2025-08-28 | 884.00 | 887.20 | 869.60 | 876.00 | -0.84% | 1,242,828 |
| 2025-08-27 | 883.80 | 886.60 | 878.00 | 883.40 | +0.20% | 2,365,249 |
| 2025-08-26 | 878.20 | 885.80 | 875.40 | 881.60 | -1.03% | 6,594,387 |
| 2025-08-22 | 884.60 | 895.07 | 884.60 | 890.80 | +0.43% | 1,026,900 |
| 2025-08-21 | 890.20 | 893.80 | 885.00 | 887.00 | -0.61% | 1,543,371 |
| 2025-08-20 | 883.60 | 894.00 | 881.29 | 892.40 | +0.75% | 3,198,333 |
| 2025-08-19 | 882.40 | 888.40 | 879.60 | 885.80 | +0.91% | 1,913,504 |
| 2025-08-18 | 882.40 | 882.60 | 875.60 | 877.80 | -0.07% | 3,099,835 |
| 2025-08-15 | 886.40 | 886.40 | 878.10 | 878.40 | +0.02% | 2,059,574 |
| 2025-08-14 | 876.40 | 878.80 | 873.20 | 878.20 | +0.62% | 2,255,831 |
| 2025-08-13 | 868.00 | 872.80 | 864.80 | 872.80 | +1.09% | 1,471,546 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+4.44%). Worst month: Mar (-2.85%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Informa PLC's (INF.L) latest close?
904.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is INF.L's 52-week high and low?
1000.00 high and 719.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Informa PLC's strongest and weakest month historically?
Historically, INF.L's strongest calendar month has been Jun (average +4.44%) and its weakest Mar (average -2.85%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.