UK markets close in 4 hours 7 minutes

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,223.00-58.00 (-1.77%)
As of 12:08PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20243,229.003,267.003,200.003,223.003,223.00462,142
17 Apr 20243,254.003,309.983,252.003,281.003,281.002,007,987
16 Apr 20243,261.003,301.003,229.003,276.003,276.001,296,611
15 Apr 20243,298.003,370.003,288.003,314.003,314.001,396,456
12 Apr 20243,337.003,356.003,294.003,311.003,311.001,228,681
11 Apr 20243,292.003,316.003,275.003,316.003,316.001,773,943
10 Apr 20243,383.003,390.003,278.003,307.003,307.002,431,370
09 Apr 20243,358.003,380.003,349.003,370.003,370.001,692,316
08 Apr 20243,398.003,417.503,363.003,375.003,375.001,514,520
05 Apr 20243,358.003,402.003,333.003,391.003,391.002,396,146
04 Apr 20243,362.003,401.003,353.593,401.003,401.001,657,094
03 Apr 20243,377.003,396.003,339.003,365.003,365.001,617,277
02 Apr 20243,413.003,451.003,382.003,393.003,393.001,552,541
28 Mar 20243,470.003,484.003,427.003,454.003,454.001,751,961
27 Mar 20243,448.003,472.003,437.003,472.003,472.001,101,746
26 Mar 20243,500.003,500.003,428.003,442.003,442.001,409,530
25 Mar 20243,487.003,530.003,487.003,502.003,502.001,942,786
22 Mar 20243,479.003,497.003,460.003,486.003,486.00966,319
21 Mar 20243,410.003,476.003,391.443,468.003,468.003,837,491
20 Mar 20243,352.003,379.003,351.003,371.003,371.003,299,609
19 Mar 20243,349.003,357.003,300.003,349.003,349.004,087,876
18 Mar 20243,344.003,371.003,321.003,362.003,362.001,224,681
15 Mar 20243,330.003,355.003,307.003,339.003,339.004,170,472
14 Mar 20243,384.003,392.003,326.183,351.003,351.001,267,048
13 Mar 20243,413.003,413.003,371.003,378.003,378.004,036,711
12 Mar 20243,373.003,413.003,352.003,407.003,407.001,857,310
11 Mar 20243,380.003,387.003,327.003,346.003,346.004,724,259
08 Mar 20243,410.003,413.003,386.003,402.003,402.001,319,059
07 Mar 20243,410.003,430.003,399.003,411.003,411.002,703,175
06 Mar 20243,395.003,412.003,356.003,412.003,412.001,516,529
05 Mar 20243,349.003,385.003,334.003,348.003,348.001,179,484
04 Mar 20243,364.003,364.003,319.003,360.003,360.001,429,669
01 Mar 20243,417.003,429.003,334.503,358.003,358.002,288,833
29 Feb 20243,410.003,417.003,377.003,385.003,385.003,021,211
28 Feb 20243,408.003,429.003,392.003,401.003,401.001,693,929
27 Feb 20243,428.003,439.003,394.003,416.003,416.001,058,825
26 Feb 20243,427.003,468.003,427.003,428.003,428.004,035,993
23 Feb 20243,439.003,450.003,423.003,432.003,432.001,828,478
22 Feb 20243,382.003,443.283,372.003,436.003,436.004,622,142
21 Feb 20243,388.003,408.003,368.003,378.003,378.001,001,545
20 Feb 20243,404.003,405.503,376.503,390.003,390.00777,647
19 Feb 20243,381.003,407.003,363.003,405.003,405.00669,926
16 Feb 20243,369.003,406.003,362.203,396.003,396.002,278,089
15 Feb 20243,395.003,420.003,355.003,355.003,355.001,346,607
14 Feb 20243,312.003,368.003,312.003,359.003,359.00757,616
13 Feb 20243,361.003,363.003,264.003,304.003,304.001,851,585
12 Feb 20243,384.003,394.003,366.003,380.003,380.001,191,089
09 Feb 20243,333.003,391.003,333.003,358.003,358.001,929,170
08 Feb 20243,280.003,342.003,248.003,338.003,338.001,671,048
07 Feb 20243,288.003,299.003,279.003,290.003,290.001,402,780
06 Feb 20243,293.003,299.003,263.003,297.003,297.002,267,940
05 Feb 20243,298.003,306.003,262.003,274.003,274.00979,191
02 Feb 20243,365.003,370.003,294.003,304.003,304.001,432,527
01 Feb 20243,290.003,329.003,289.003,322.003,322.001,157,701
31 Jan 20243,300.003,312.003,290.003,296.003,296.001,351,968
30 Jan 20243,275.003,315.003,268.003,313.003,313.001,751,855
29 Jan 20243,249.003,266.003,240.003,257.003,257.001,372,081
26 Jan 20243,240.003,270.003,229.003,258.003,258.001,212,274
25 Jan 20243,246.003,250.003,220.003,241.003,241.001,665,807
24 Jan 20243,238.003,268.063,213.473,246.003,246.00999,995
23 Jan 20243,223.003,237.003,187.003,221.003,221.001,277,867
22 Jan 20243,217.003,223.003,189.003,223.003,223.001,620,906
19 Jan 20243,196.003,213.003,176.003,183.003,183.005,577,842
18 Jan 20243,167.003,198.003,163.003,196.003,196.001,310,793
17 Jan 20243,152.003,203.003,152.003,181.003,181.001,546,672
16 Jan 20243,172.003,226.003,167.003,200.003,200.002,210,146
15 Jan 20243,130.003,174.943,098.003,126.003,126.001,334,306
12 Jan 20243,138.003,175.003,116.003,166.003,166.001,841,376
11 Jan 20243,162.003,196.003,113.003,113.003,113.006,559,528
10 Jan 20243,120.003,145.003,103.003,145.003,145.00875,699
09 Jan 20243,139.003,146.003,087.003,120.003,120.00763,946
08 Jan 20243,087.003,145.003,081.613,145.003,145.001,245,184
05 Jan 20243,094.003,102.003,023.003,092.003,092.003,387,880
04 Jan 20243,045.003,057.003,002.003,051.003,051.001,236,969
04 Jan 202414.1032 Dividend
03 Jan 20243,113.003,120.003,053.003,057.003,042.901,266,461
02 Jan 20243,212.003,222.003,118.513,122.003,107.605,870,840
29 Dec 20233,215.003,229.003,198.003,202.003,187.23408,169
28 Dec 20233,220.003,236.003,199.003,208.003,193.20472,631
27 Dec 20233,197.003,223.003,166.003,215.003,200.17589,141
22 Dec 20233,158.003,194.983,158.003,185.003,170.31241,892
21 Dec 20233,197.003,230.003,166.563,191.003,176.28696,278
20 Dec 20233,217.003,234.003,184.003,211.003,196.192,139,930
19 Dec 20233,206.003,226.003,182.003,203.003,188.221,536,117
18 Dec 20233,175.003,218.003,151.003,202.003,187.231,169,643
15 Dec 20233,232.003,237.273,175.003,199.003,184.243,231,789
14 Dec 20233,183.003,241.003,121.003,229.003,214.103,907,409
13 Dec 20233,153.003,166.003,131.003,139.003,124.523,129,791
12 Dec 20233,130.003,149.003,117.003,138.003,123.521,411,586
11 Dec 20233,082.003,130.003,072.003,121.003,106.601,582,200
08 Dec 20233,045.003,099.003,041.003,081.003,066.791,862,389
07 Dec 20233,024.003,058.003,019.003,042.003,027.971,430,125
06 Dec 20232,981.003,059.002,981.003,040.003,025.981,794,859
05 Dec 20232,921.002,982.002,903.002,967.002,953.31930,561
04 Dec 20232,919.002,961.002,899.002,935.002,921.461,270,606
01 Dec 20232,918.002,946.002,909.002,924.002,910.511,172,416
30 Nov 20232,903.002,918.002,875.002,903.002,889.615,271,738
29 Nov 20232,903.002,918.002,884.002,918.002,904.541,441,244
28 Nov 20232,899.002,932.002,871.002,903.002,889.611,849,642
27 Nov 20232,903.002,926.002,886.002,919.002,905.531,319,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...