Equifax Inc. (0II3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:07PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 270.08 | 270.08 | 267.99 | 269.75 | 269.75 | 278 |
| 25 Jul 2024 | 262.84 | 272.92 | 262.84 | 271.04 | 271.04 | 670 |
| 24 Jul 2024 | 263.94 | 264.66 | 262.09 | 264.66 | 264.66 | 204 |
| 23 Jul 2024 | 268.44 | 269.62 | 266.07 | 268.38 | 268.38 | 7,274 |
| 22 Jul 2024 | 264.73 | 268.88 | 264.73 | 268.88 | 268.88 | 119 |
| 19 Jul 2024 | 264.59 | 267.51 | 262.51 | 267.51 | 267.51 | 157 |
| 18 Jul 2024 | 262.25 | 276.30 | 262.25 | 270.08 | 270.08 | 428 |
| 17 Jul 2024 | 262.10 | 264.02 | 260.05 | 261.48 | 261.48 | 511 |
| 16 Jul 2024 | 258.00 | 264.14 | 258.00 | 263.31 | 263.31 | 194 |
| 15 Jul 2024 | 262.48 | 263.59 | 256.65 | 260.84 | 260.84 | 1 |
| 12 Jul 2024 | 253.95 | 260.06 | 252.89 | 258.80 | 258.80 | 2,232 |
| 11 Jul 2024 | 242.93 | 249.40 | 242.93 | 248.90 | 248.90 | 272 |
| 10 Jul 2024 | 240.59 | 240.61 | 238.35 | 239.28 | 239.28 | 134 |
| 09 Jul 2024 | 240.70 | 242.03 | 238.99 | 240.12 | 240.12 | 170 |
| 08 Jul 2024 | 244.00 | 244.00 | 238.76 | 240.50 | 240.50 | 7 |
| 05 Jul 2024 | 238.80 | 240.83 | 237.39 | 240.68 | 240.68 | 53 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 239.99 | 242.76 | 239.99 | 242.76 | 242.76 | 35 |
| 02 Jul 2024 | 232.99 | 239.21 | 232.99 | 238.98 | 238.98 | 21 |
| 01 Jul 2024 | 240.07 | 242.51 | 236.95 | 236.95 | 236.95 | 29 |
| 28 Jun 2024 | 240.48 | 245.28 | 240.48 | 241.91 | 241.91 | 279 |
| 27 Jun 2024 | 238.38 | 239.13 | 238.38 | 239.13 | 239.13 | - |
| 26 Jun 2024 | 238.65 | 238.65 | 234.26 | 234.35 | 234.35 | 1 |
| 25 Jun 2024 | 239.51 | 240.04 | 237.75 | 237.75 | 237.75 | 2 |
| 24 Jun 2024 | 238.55 | 241.35 | 238.55 | 241.35 | 241.35 | 2 |
| 21 Jun 2024 | 239.44 | 239.44 | 238.91 | 239.44 | 239.44 | 16 |
| 20 Jun 2024 | 240.40 | 242.59 | 237.61 | 239.51 | 239.51 | 1,544 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 236.73 | 237.97 | 236.73 | 237.97 | 237.97 | 975 |
| 17 Jun 2024 | 240.58 | 240.58 | 239.56 | 239.56 | 239.56 | 18 |
| 14 Jun 2024 | 242.38 | 243.17 | 239.42 | 243.17 | 243.17 | 159 |
| 13 Jun 2024 | 244.11 | 244.36 | 242.40 | 243.41 | 243.41 | 231 |
| 12 Jun 2024 | 248.24 | 251.68 | 244.14 | 246.13 | 246.13 | 424 |
| 11 Jun 2024 | 230.95 | 236.32 | 230.57 | 236.32 | 236.32 | 1 |
| 10 Jun 2024 | 231.10 | 232.53 | 231.10 | 231.90 | 231.90 | 10 |
| 07 Jun 2024 | 237.65 | 238.70 | 231.74 | 232.68 | 232.68 | 121 |
| 06 Jun 2024 | 241.87 | 241.88 | 238.14 | 238.61 | 238.61 | 125 |
| 05 Jun 2024 | 236.10 | 239.32 | 233.44 | 239.17 | 239.17 | 165 |
| 04 Jun 2024 | 231.14 | 234.84 | 230.53 | 233.77 | 233.77 | 4,811 |
| 03 Jun 2024 | 233.18 | 233.18 | 229.40 | 229.67 | 229.67 | 1,074 |
| 31 May 2024 | 229.97 | 232.05 | 227.76 | 229.13 | 229.13 | 7 |
| 30 May 2024 | 227.08 | 230.09 | 227.08 | 230.09 | 230.09 | 4 |
| 29 May 2024 | 234.97 | 234.97 | 230.79 | 230.79 | 230.79 | - |
| 28 May 2024 | 240.05 | 240.05 | 237.82 | 238.44 | 238.44 | 29 |
| 24 May 2024 | 237.44 | 240.06 | 235.99 | 240.06 | 240.06 | 14 |
| 23 May 2024 | 243.59 | 243.59 | 235.51 | 238.24 | 238.24 | 175 |
| 23 May 2024 | 0.39 Dividend | |||||
| 22 May 2024 | 238.10 | 242.71 | 236.16 | 242.53 | 242.14 | 45 |
| 21 May 2024 | 246.48 | 248.60 | 236.76 | 237.29 | 236.91 | 74 |
| 20 May 2024 | 249.32 | 253.15 | 248.10 | 252.67 | 252.26 | 145 |
| 17 May 2024 | 245.62 | 249.45 | 245.62 | 248.51 | 248.11 | 303 |
| 16 May 2024 | 250.98 | 254.70 | 247.97 | 250.16 | 249.76 | 46 |
| 15 May 2024 | 250.62 | 254.96 | 249.84 | 253.36 | 252.95 | 35 |
| 14 May 2024 | 247.18 | 249.81 | 246.75 | 246.75 | 246.35 | 14 |
| 13 May 2024 | 242.99 | 245.73 | 242.49 | 244.57 | 244.18 | 22 |
| 10 May 2024 | 241.25 | 242.92 | 240.13 | 241.92 | 241.53 | 222 |
| 09 May 2024 | 234.20 | 238.86 | 234.20 | 238.41 | 238.03 | 28 |
| 08 May 2024 | 236.25 | 236.27 | 233.83 | 235.20 | 234.82 | 85 |
| 07 May 2024 | 233.99 | 239.05 | 232.00 | 238.35 | 237.97 | 41 |
| 03 May 2024 | 226.49 | 232.27 | 224.34 | 229.15 | 228.78 | 14 |
| 02 May 2024 | 224.97 | 224.97 | 219.13 | 219.36 | 219.01 | 673 |
| 01 May 2024 | 220.19 | 220.19 | 218.75 | 219.75 | 219.40 | 3 |
| 30 Apr 2024 | 223.05 | 226.31 | 223.05 | 223.82 | 223.46 | 11 |
| 29 Apr 2024 | 225.26 | 225.26 | 223.26 | 224.61 | 224.25 | 17 |
| 26 Apr 2024 | 225.59 | 229.07 | 225.59 | 226.50 | 226.14 | 9 |
| 25 Apr 2024 | 221.45 | 226.71 | 221.45 | 226.43 | 226.07 | 13 |
| 24 Apr 2024 | 225.64 | 226.98 | 222.15 | 222.15 | 221.79 | 128 |
| 23 Apr 2024 | 222.08 | 224.00 | 220.57 | 223.85 | 223.49 | 52 |
| 22 Apr 2024 | 216.20 | 221.39 | 215.75 | 216.47 | 216.12 | 15,921 |
| 19 Apr 2024 | 216.81 | 219.74 | 214.07 | 216.18 | 215.83 | 163 |
| 18 Apr 2024 | 216.90 | 228.36 | 213.00 | 217.29 | 216.94 | 540 |
| 17 Apr 2024 | 240.41 | 242.02 | 238.98 | 240.80 | 240.41 | 123 |
| 16 Apr 2024 | 241.00 | 243.98 | 238.84 | 240.15 | 239.76 | 1,868 |
| 15 Apr 2024 | 249.25 | 250.46 | 241.50 | 241.50 | 241.11 | 287 |
| 12 Apr 2024 | 247.65 | 247.83 | 244.91 | 244.91 | 244.52 | 140 |
| 11 Apr 2024 | 249.86 | 252.26 | 246.85 | 250.17 | 249.77 | 36 |
| 10 Apr 2024 | 253.54 | 253.54 | 248.93 | 248.93 | 248.53 | 96 |
| 09 Apr 2024 | 261.17 | 262.70 | 259.03 | 262.70 | 262.28 | 4,975 |
| 08 Apr 2024 | 257.74 | 258.90 | 256.59 | 258.32 | 257.90 | 18 |
| 05 Apr 2024 | 253.57 | 255.79 | 250.43 | 255.79 | 255.38 | 903 |
| 04 Apr 2024 | 259.34 | 259.99 | 257.39 | 257.39 | 256.97 | 155 |
| 03 Apr 2024 | 255.09 | 256.70 | 254.92 | 256.70 | 256.28 | 48 |
| 02 Apr 2024 | 256.89 | 256.89 | 251.38 | 255.29 | 254.88 | 600 |
| 28 Mar 2024 | 264.48 | 267.08 | 262.50 | 267.08 | 266.65 | 413 |
| 27 Mar 2024 | 263.81 | 263.81 | 260.37 | 261.57 | 261.15 | 26 |
| 26 Mar 2024 | 264.02 | 264.02 | 260.73 | 261.65 | 261.23 | 227 |
| 25 Mar 2024 | 263.44 | 265.05 | 261.52 | 262.82 | 262.40 | 250 |
| 22 Mar 2024 | 265.13 | 266.06 | 261.31 | 263.40 | 262.98 | 222 |
| 21 Mar 2024 | 266.42 | 274.15 | 264.95 | 269.73 | 269.29 | 213 |
| 20 Mar 2024 | 263.83 | 263.83 | 256.75 | 260.62 | 260.20 | 573 |
| 19 Mar 2024 | 253.35 | 258.86 | 252.52 | 258.86 | 258.44 | 13 |
| 18 Mar 2024 | 255.80 | 255.86 | 252.73 | 255.57 | 255.16 | 673 |
| 15 Mar 2024 | 252.82 | 256.19 | 252.06 | 253.75 | 253.34 | 116 |
| 14 Mar 2024 | 259.93 | 263.04 | 256.08 | 256.69 | 256.28 | 389 |
| 13 Mar 2024 | 266.73 | 269.04 | 265.00 | 265.30 | 264.87 | 3 |
| 12 Mar 2024 | 264.95 | 268.03 | 263.23 | 266.59 | 266.16 | 6 |
| 11 Mar 2024 | 268.97 | 270.88 | 264.12 | 264.12 | 263.70 | 29 |
| 08 Mar 2024 | 271.15 | 273.05 | 269.77 | 270.97 | 270.54 | 109 |
| 07 Mar 2024 | 266.43 | 268.87 | 265.13 | 268.74 | 268.31 | 83 |
| 06 Mar 2024 | 262.82 | 266.79 | 262.11 | 266.67 | 266.24 | 179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.