Informa PLC (INF) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 31/07/2026 | 15:38:30 | 885.80p | 7,424 | £65,761.79 | Off-book | Sell | OFF |
| 31/07/2026 | 15:38:29 | 885.80p | 1,876 | £16,617.61 | Off-book | Sell | OFF |
| 31/07/2026 | 15:29:51 | 889.80p | 390 | £3,470.22 | Off-book | Sell | SI |
| 31/07/2026 | 15:29:51 | 889.80p | 390 | £3,470.22 | Off-book | Sell | SI |
| 31/07/2026 | 15:29:48 | 890.00p | 55 | £489.50 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:48 | 890.00p | 15 | £133.50 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:48 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 470 | £4,183.94 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 264 | £2,350.13 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 100 | £890.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 368 | £3,275.94 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:41 | 890.00p | 960 | £8,544.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:41 | 890.20p | 368 | £3,275.94 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:41 | 890.20p | 280 | £2,492.56 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:35 | 889.80p | 280 | £2,491.44 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:35 | 889.80p | 450 | £4,004.10 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:30 | 889.80p | 360 | £3,203.28 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:30 | 889.80p | 69 | £613.96 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 470 | £4,183.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 100 | £890.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:15 | 889.80p | 149 | £1,325.80 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:15 | 889.80p | 268 | £2,384.66 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:13 | 889.80p | 5 | £44.49 | Off-book | Buy | SI |
| 31/07/2026 | 15:29:13 | 889.80p | 3 | £26.69 | Off-book | Buy | SI |
| 31/07/2026 | 15:29:13 | 889.80p | 1 | £8.90 | Off-book | Buy | SI |
| 31/07/2026 | 15:29:11 | 889.80p | 100 | £889.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 889.80p | 100 | £889.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 890.00p | 450 | £4,005.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 890.00p | 100 | £890.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 889.80p | 200 | £1,779.60 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:02 | 889.40p | 6 | £53.36 | Off-book | Sell | SI |
| 31/07/2026 | 15:29:00 | 889.60p | 35 | £311.36 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 750 | £6,672.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 100 | £889.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 108 | £960.77 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 368 | £3,273.73 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 600 | £5,336.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 5 | £44.47 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 100 | £889.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 282 | £2,508.11 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:17 | 889.20p | 107 | £951.44 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:17 | 889.20p | 493 | £4,383.76 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:15 | 889.00p | 5 | £44.45 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:10 | 889.00p | 450 | £4,000.50 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:10 | 889.00p | 212 | £1,884.68 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:10 | 889.00p | 284 | £2,524.76 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:09 | 889.20p | 10 | £88.92 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 31/07/2026 | 15:38:30 | 885.80p | 7,424 | £65,761.79 | Off-book | Sell | OFF |
| 31/07/2026 | 15:38:29 | 885.80p | 1,876 | £16,617.61 | Off-book | Sell | OFF |
| 31/07/2026 | 15:29:51 | 889.80p | 390 | £3,470.22 | Off-book | Sell | SI |
| 31/07/2026 | 15:29:51 | 889.80p | 390 | £3,470.22 | Off-book | Sell | SI |
| 31/07/2026 | 15:29:48 | 890.00p | 55 | £489.50 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:48 | 890.00p | 15 | £133.50 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:48 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 470 | £4,183.94 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 264 | £2,350.13 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 100 | £890.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:44 | 890.20p | 368 | £3,275.94 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:41 | 890.00p | 960 | £8,544.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:41 | 890.20p | 368 | £3,275.94 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:41 | 890.20p | 280 | £2,492.56 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:35 | 889.80p | 280 | £2,491.44 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:35 | 889.80p | 450 | £4,004.10 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:30 | 889.80p | 360 | £3,203.28 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:30 | 889.80p | 69 | £613.96 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 470 | £4,183.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:29 | 890.00p | 100 | £890.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:15 | 889.80p | 149 | £1,325.80 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:15 | 889.80p | 268 | £2,384.66 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:13 | 889.80p | 5 | £44.49 | Off-book | Buy | SI |
| 31/07/2026 | 15:29:13 | 889.80p | 3 | £26.69 | Off-book | Buy | SI |
| 31/07/2026 | 15:29:13 | 889.80p | 1 | £8.90 | Off-book | Buy | SI |
| 31/07/2026 | 15:29:11 | 889.80p | 100 | £889.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 889.80p | 100 | £889.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 890.00p | 450 | £4,005.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 890.00p | 100 | £890.00 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 890.00p | 368 | £3,275.20 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:11 | 889.80p | 200 | £1,779.60 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:02 | 889.40p | 6 | £53.36 | Off-book | Sell | SI |
| 31/07/2026 | 15:29:00 | 889.60p | 35 | £311.36 | Exchange | Buy | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 750 | £6,672.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 100 | £889.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 108 | £960.77 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:00 | 889.60p | 368 | £3,273.73 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 600 | £5,336.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 5 | £44.47 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 100 | £889.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:36 | 889.40p | 282 | £2,508.11 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:17 | 889.20p | 107 | £951.44 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:17 | 889.20p | 493 | £4,383.76 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:15 | 889.00p | 5 | £44.45 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:10 | 889.00p | 450 | £4,000.50 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:10 | 889.00p | 212 | £1,884.68 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:10 | 889.00p | 284 | £2,524.76 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:09 | 889.20p | 10 | £88.92 | Exchange | Buy | AT |
