0II3.L - Equifax Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 223.82 | 223.82 | 223.82 | 223.82 | 223.82 | 2 |
| 08 Jun 2023 | 221.60 | 222.03 | 219.74 | 222.03 | 222.03 | 62 |
| 07 Jun 2023 | 220.12 | 221.11 | 220.12 | 221.00 | 221.00 | 27 |
| 06 Jun 2023 | 214.10 | 217.35 | 214.10 | 217.35 | 217.35 | 220 |
| 05 Jun 2023 | 212.47 | 213.18 | 212.42 | 212.42 | 212.42 | 61 |
| 02 Jun 2023 | 209.16 | 213.67 | 209.16 | 213.67 | 213.67 | 122 |
| 01 Jun 2023 | 209.25 | 209.25 | 207.59 | 207.59 | 207.59 | 24 |
| 31 May 2023 | 209.66 | 209.66 | 207.71 | 207.74 | 207.74 | 191 |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 207.53 | 210.56 | 207.29 | 210.56 | 210.56 | 170 |
| 25 May 2023 | 207.74 | 208.15 | 207.02 | 207.02 | 207.02 | 4,013 |
| 24 May 2023 | 208.43 | 208.43 | 208.14 | 208.22 | 208.22 | 15 |
| 24 May 2023 | 0.39 Dividend | |||||
| 23 May 2023 | 214.92 | 214.92 | 213.60 | 213.95 | 213.56 | 29 |
| 22 May 2023 | 211.40 | 215.30 | 211.40 | 215.30 | 214.91 | 48 |
| 19 May 2023 | 211.67 | 212.43 | 209.76 | 209.76 | 209.38 | 34 |
| 18 May 2023 | 205.11 | 208.82 | 205.11 | 208.82 | 208.44 | 1,454 |
| 17 May 2023 | 203.76 | 203.76 | 203.76 | 203.76 | 203.38 | 3 |
| 16 May 2023 | 205.79 | 205.79 | 203.29 | 203.29 | 202.92 | 2 |
| 15 May 2023 | 204.16 | 204.33 | 203.98 | 204.33 | 203.96 | 24 |
| 12 May 2023 | 205.00 | 205.00 | 203.67 | 205.00 | 204.63 | 5,593 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 202.06 | 202.92 | 202.06 | 202.92 | 202.55 | 205 |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.64 | 16 |
| 03 May 2023 | 202.23 | 202.23 | 202.23 | 202.23 | 201.86 | 569 |
| 02 May 2023 | 203.42 | 203.42 | 198.34 | 198.34 | 197.98 | 51 |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 200.13 | 24 |
| 26 Apr 2023 | 197.47 | 197.47 | 196.87 | 196.87 | 196.51 | 47 |
| 25 Apr 2023 | 199.24 | 199.24 | 199.24 | 199.24 | 198.88 | 15 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 202.89 | 202.89 | 201.38 | 201.38 | 201.01 | 1,726 |
| 20 Apr 2023 | 198.46 | 203.97 | 198.46 | 203.97 | 203.60 | 162 |
| 19 Apr 2023 | 193.38 | 194.46 | 192.79 | 194.46 | 194.11 | 354 |
| 18 Apr 2023 | 198.21 | 198.21 | 198.21 | 198.21 | 197.85 | 230 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 196.38 | 196.38 | 196.38 | 196.38 | 196.02 | 109 |
| 13 Apr 2023 | 195.55 | 195.55 | 195.55 | 195.55 | 195.19 | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 198.43 | 198.43 | 198.43 | 198.43 | 198.07 | 4 |
| 06 Apr 2023 | 198.50 | 198.50 | 198.50 | 198.50 | 198.14 | 6 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | 203.24 | 203.24 | 202.34 | 203.24 | 202.87 | 30,590 |
| 03 Apr 2023 | 201.74 | 201.74 | 199.44 | 201.04 | 200.67 | 23 |
| 31 Mar 2023 | 200.58 | 201.47 | 200.20 | 201.42 | 201.05 | 7,141 |
| 30 Mar 2023 | 200.43 | 201.24 | 200.43 | 201.24 | 200.88 | 33 |
| 29 Mar 2023 | 197.92 | 197.92 | 197.92 | 197.92 | 197.55 | 20 |
| 28 Mar 2023 | 197.51 | 197.51 | 195.24 | 195.24 | 194.88 | 33 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.65 | 12 |
| 23 Mar 2023 | 197.06 | 197.68 | 197.06 | 197.37 | 197.01 | 1,896 |
| 22 Mar 2023 | 199.67 | 201.56 | 199.67 | 200.42 | 200.05 | 130 |
| 21 Mar 2023 | 203.02 | 203.02 | 203.02 | 203.02 | 202.65 | 100 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 200.99 | 201.32 | 200.99 | 201.32 | 200.95 | 3,449 |
| 16 Mar 2023 | 197.33 | 200.17 | 197.33 | 200.17 | 199.81 | 53,011 |
| 15 Mar 2023 | 199.20 | 199.20 | 199.20 | 199.20 | 198.84 | 5,566 |
| 14 Mar 2023 | 198.68 | 202.01 | 197.28 | 197.29 | 196.93 | 3,834 |
| 13 Mar 2023 | 193.82 | 193.82 | 193.82 | 193.82 | 193.47 | - |
| 10 Mar 2023 | 195.17 | 195.17 | 191.91 | 193.00 | 192.65 | 110 |
| 09 Mar 2023 | 201.01 | 201.03 | 200.96 | 201.03 | 200.67 | 62 |
| 08 Mar 2023 | 199.22 | 199.73 | 199.22 | 199.73 | 199.36 | 50 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 207.76 | 208.05 | 207.76 | 208.05 | 207.67 | 60 |
| 03 Mar 2023 | 204.32 | 204.32 | 203.68 | 203.68 | 203.31 | 40 |
| 02 Mar 2023 | 199.32 | 200.05 | 199.32 | 200.05 | 199.69 | 44 |
| 01 Mar 2023 | 202.06 | 202.06 | 202.06 | 202.06 | 201.69 | 40 |
| 28 Feb 2023 | 201.69 | 201.69 | 201.69 | 201.69 | 201.32 | 40 |
| 27 Feb 2023 | 203.73 | 203.73 | 201.61 | 201.61 | 201.24 | 53 |
| 24 Feb 2023 | 200.26 | 200.30 | 197.42 | 197.42 | 197.06 | 24 |
| 23 Feb 2023 | 207.19 | 207.19 | 203.18 | 203.18 | 202.81 | 80 |
| 22 Feb 2023 | 205.13 | 205.13 | 203.64 | 204.29 | 203.92 | 249 |
| 21 Feb 2023 | 207.25 | 208.50 | 207.25 | 207.71 | 207.33 | 323 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 211.69 | 211.69 | 211.69 | 211.69 | 211.30 | 100 |
| 16 Feb 2023 | 214.62 | 214.62 | 214.00 | 214.04 | 213.64 | 937 |
| 15 Feb 2023 | 212.75 | 216.56 | 212.75 | 216.56 | 216.17 | 1,046 |
| 14 Feb 2023 | 213.29 | 213.43 | 209.93 | 212.67 | 212.28 | 693 |
| 13 Feb 2023 | 211.81 | 211.81 | 211.81 | 211.81 | 211.43 | 40 |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | 209.85 | 209.89 | 205.32 | 205.32 | 204.95 | 87 |
| 08 Feb 2023 | 222.16 | 222.16 | 222.16 | 222.16 | 221.76 | - |
| 07 Feb 2023 | 218.07 | 218.07 | 217.03 | 217.03 | 216.63 | 60 |
| 06 Feb 2023 | 222.12 | 222.12 | 222.12 | 222.12 | 221.72 | 20 |
| 03 Feb 2023 | 224.58 | 228.83 | 224.58 | 228.83 | 228.41 | 65 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 222.40 | 222.40 | 220.51 | 221.24 | 220.84 | 180 |
| 31 Jan 2023 | 219.13 | 219.13 | 219.13 | 219.13 | 218.73 | 121 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 217.93 | 217.93 | 212.85 | 212.85 | 212.46 | 150 |
| 24 Jan 2023 | 218.66 | 218.66 | 218.66 | 218.66 | 218.26 | 13 |
| 23 Jan 2023 | 222.91 | 223.65 | 222.91 | 223.65 | 223.24 | 74 |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 218.47 | 218.47 | 218.47 | 218.47 | 218.07 | 561 |
| 18 Jan 2023 | 218.28 | 221.29 | 217.40 | 217.50 | 217.10 | 438 |
| 17 Jan 2023 | 217.74 | 218.75 | 214.67 | 215.49 | 215.10 | 1,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.