Informa plc (INF) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 12/10/2026 | 15:29:52 | 882.74p | 50 | £441.37 | Off-book | Sell | SI |
| 12/10/2026 | 15:29:51 | 883.00p | 460 | £4,061.80 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 235 | £2,075.05 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 225 | £1,986.75 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 108 | £953.64 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 460 | £4,061.80 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:49 | 883.00p | 460 | £4,061.80 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:47 | 883.00p | 932 | £8,229.56 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:46 | 883.00p | 932 | £8,229.56 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:45 | 883.00p | 108 | £953.64 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:45 | 883.00p | 85 | £750.55 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:45 | 883.00p | 932 | £8,229.56 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:45 | 882.80p | 72 | £635.62 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:45 | 882.80p | 54 | £476.71 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:45 | 882.80p | 168 | £1,483.10 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:41 | 882.90p | 289 | £2,551.58 | Off-book | Unknown | SI |
| 12/10/2026 | 15:29:41 | 883.00p | 932 | £8,229.56 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:41 | 882.80p | 324 | £2,860.27 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:41 | 882.80p | 458 | £4,043.22 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:40 | 883.00p | 108 | £953.64 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:40 | 883.00p | 567 | £5,006.61 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 49 | £432.77 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 186 | £1,642.75 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 265 | £2,340.48 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 300 | £2,649.60 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:39 | 883.00p | 460 | £4,061.80 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 66 | £582.78 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 96 | £847.68 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 106 | £935.98 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 309 | £2,728.47 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:01 | 883.00p | 460 | £4,061.80 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:01 | 883.00p | 289 | £2,551.87 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:00 | 883.00p | 244 | £2,154.52 | Off-book | Unknown | SI |
| 12/10/2026 | 15:29:00 | 883.00p | 460 | £4,061.80 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.80p | 390 | £3,442.92 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:00 | 882.60p | 105 | £926.73 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.60p | 102 | £900.25 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.40p | 2 | £17.65 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.60p | 567 | £5,004.34 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:59 | 882.80p | 690 | £6,091.32 | Exchange | Buy | AT |
| 12/10/2026 | 15:28:58 | 882.06p | 321 | £2,831.41 | Off-book | Sell | SI |
| 12/10/2026 | 15:28:56 | 882.80p | 387 | £3,416.44 | Off-book | Buy | SI |
| 12/10/2026 | 15:28:56 | 882.60p | 690 | £6,089.94 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:55 | 882.60p | 463 | £4,086.44 | Exchange | Buy | AT |
| 12/10/2026 | 15:28:55 | 882.60p | 127 | £1,120.90 | Exchange | Buy | AT |
| 12/10/2026 | 15:28:49 | 882.20p | 158 | £1,393.88 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:49 | 882.20p | 200 | £1,764.40 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:49 | 882.20p | 101 | £891.02 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:44 | 882.20p | 195 | £1,720.29 | Off-book | Unknown | SI |
| 12/10/2026 | 15:28:43 | 882.20p | 81 | £714.58 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 12/10/2026 | 15:29:52 | 882.74p | 50 | £441.37 | Off-book | Sell | SI |
| 12/10/2026 | 15:29:51 | 883.00p | 460 | £4,061.80 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 235 | £2,075.05 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 225 | £1,986.75 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 108 | £953.64 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:50 | 883.00p | 460 | £4,061.80 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:49 | 883.00p | 460 | £4,061.80 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:47 | 883.00p | 932 | £8,229.56 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:46 | 883.00p | 932 | £8,229.56 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:45 | 883.00p | 108 | £953.64 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:45 | 883.00p | 85 | £750.55 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:45 | 883.00p | 932 | £8,229.56 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:45 | 882.80p | 72 | £635.62 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:45 | 882.80p | 54 | £476.71 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:45 | 882.80p | 168 | £1,483.10 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:41 | 882.90p | 289 | £2,551.58 | Off-book | Unknown | SI |
| 12/10/2026 | 15:29:41 | 883.00p | 932 | £8,229.56 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:41 | 882.80p | 324 | £2,860.27 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:41 | 882.80p | 458 | £4,043.22 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:40 | 883.00p | 108 | £953.64 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:40 | 883.00p | 567 | £5,006.61 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 49 | £432.77 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 186 | £1,642.75 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 265 | £2,340.48 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:40 | 883.20p | 300 | £2,649.60 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:39 | 883.00p | 460 | £4,061.80 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 66 | £582.78 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 96 | £847.68 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 106 | £935.98 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:28 | 883.00p | 309 | £2,728.47 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:01 | 883.00p | 460 | £4,061.80 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:01 | 883.00p | 289 | £2,551.87 | Exchange | Buy | AT |
| 12/10/2026 | 15:29:00 | 883.00p | 244 | £2,154.52 | Off-book | Unknown | SI |
| 12/10/2026 | 15:29:00 | 883.00p | 460 | £4,061.80 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.80p | 390 | £3,442.92 | Exchange | Unknown | AT |
| 12/10/2026 | 15:29:00 | 882.60p | 105 | £926.73 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.60p | 102 | £900.25 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.40p | 2 | £17.65 | Exchange | Sell | AT |
| 12/10/2026 | 15:29:00 | 882.60p | 567 | £5,004.34 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:59 | 882.80p | 690 | £6,091.32 | Exchange | Buy | AT |
| 12/10/2026 | 15:28:58 | 882.06p | 321 | £2,831.41 | Off-book | Sell | SI |
| 12/10/2026 | 15:28:56 | 882.80p | 387 | £3,416.44 | Off-book | Buy | SI |
| 12/10/2026 | 15:28:56 | 882.60p | 690 | £6,089.94 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:55 | 882.60p | 463 | £4,086.44 | Exchange | Buy | AT |
| 12/10/2026 | 15:28:55 | 882.60p | 127 | £1,120.90 | Exchange | Buy | AT |
| 12/10/2026 | 15:28:49 | 882.20p | 158 | £1,393.88 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:49 | 882.20p | 200 | £1,764.40 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:49 | 882.20p | 101 | £891.02 | Exchange | Sell | AT |
| 12/10/2026 | 15:28:44 | 882.20p | 195 | £1,720.29 | Off-book | Unknown | SI |
| 12/10/2026 | 15:28:43 | 882.20p | 81 | £714.58 | Exchange | Sell | AT |
