UK Markets closed

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,639.00-22.00 (-0.83%)
At close: 05:06PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20222,641.002,657.182,591.002,639.002,639.002,205,276
28 Sept 20222,647.002,662.002,593.002,661.002,661.001,782,666
27 Sept 20222,698.002,701.002,638.002,658.002,658.002,230,176
26 Sept 20222,630.002,694.002,618.002,664.042,664.041,638,948
23 Sept 20222,577.002,641.002,541.002,627.002,627.001,806,638
22 Sept 20222,641.002,665.002,563.002,577.002,577.002,079,480
21 Sept 20222,599.002,666.002,587.002,666.002,666.003,175,141
20 Sept 20222,676.002,680.002,605.002,605.002,605.001,003,168
16 Sept 20222,654.002,681.002,644.002,661.002,661.002,355,396
15 Sept 20222,731.002,735.002,684.002,687.002,687.00894,835
14 Sept 20222,721.002,751.002,708.002,722.002,722.001,303,916
13 Sept 20222,797.002,840.002,734.002,734.002,734.001,428,729
12 Sept 20222,748.002,800.002,746.002,798.002,798.001,861,303
09 Sept 20222,709.002,743.002,692.002,730.002,730.001,469,261
08 Sept 20222,635.002,698.002,621.002,692.002,692.002,096,650
07 Sept 20222,590.002,654.002,582.002,621.002,621.001,795,011
06 Sept 20222,596.002,626.002,571.002,608.002,608.001,303,270
05 Sept 20222,572.002,611.002,546.002,605.002,605.00866,693
02 Sept 20222,576.002,627.002,558.002,621.002,621.001,314,735
01 Sept 20222,600.002,600.002,537.002,552.002,552.001,593,034
31 Aug 20222,661.002,680.002,611.002,623.002,623.001,881,551
30 Aug 20222,655.002,687.002,639.002,653.002,653.002,233,577
26 Aug 20222,791.002,791.002,677.002,683.002,683.001,837,133
25 Aug 20222,810.002,810.002,754.132,775.002,775.00856,846
24 Aug 20222,778.002,798.002,747.002,798.002,798.001,157,514
23 Aug 20222,827.002,837.002,774.002,793.002,793.001,138,820
22 Aug 20222,854.002,865.002,821.002,833.002,833.002,172,298
19 Aug 20222,921.002,924.002,866.002,866.002,866.004,161,494
18 Aug 20222,876.002,903.002,849.002,900.002,900.001,383,229
17 Aug 20222,905.002,917.002,856.002,877.002,877.001,652,236
16 Aug 20222,937.002,938.002,872.002,892.002,892.001,313,370
15 Aug 20222,921.002,953.002,912.002,939.002,939.00572,895
12 Aug 20222,914.002,927.002,890.002,919.002,919.00791,292
11 Aug 20222,956.002,966.002,899.002,923.002,923.001,030,719
10 Aug 20222,853.002,951.002,832.662,942.002,942.001,665,175
09 Aug 20222,917.002,917.002,853.002,859.002,859.001,224,555
08 Aug 20222,866.002,927.002,858.002,897.002,897.001,553,352
05 Aug 20222,919.002,938.002,846.002,846.002,846.001,489,949
04 Aug 20222,893.002,946.002,884.002,927.002,927.002,820,362
03 Aug 20222,844.002,896.002,840.002,896.002,896.002,840,617
02 Aug 20222,859.002,875.002,814.002,855.002,855.001,975,736
01 Aug 20222,860.002,885.002,843.002,869.002,869.00749,623
29 Jul 20222,792.002,883.002,791.002,863.002,863.001,601,403
28 Jul 20222,776.002,810.002,739.002,810.002,810.001,281,296
27 Jul 20222,755.002,769.002,715.002,753.002,753.001,353,800
26 Jul 20222,795.002,806.002,725.002,741.002,741.001,984,326
25 Jul 20222,827.002,836.002,778.002,781.002,781.004,114,329
22 Jul 20222,833.002,875.352,823.002,834.002,834.001,236,854
21 Jul 20222,782.002,858.002,775.002,835.002,835.001,764,363
20 Jul 20222,793.002,802.002,755.002,759.002,759.004,371,134
19 Jul 20222,743.002,793.002,726.002,780.002,780.001,409,373
18 Jul 20222,770.002,792.002,754.002,768.002,768.003,748,896
15 Jul 20222,675.002,766.002,661.002,748.002,748.002,609,196
14 Jul 20222,593.002,680.002,566.002,661.002,661.002,019,454
13 Jul 20222,596.002,618.002,540.002,570.002,570.002,035,689
12 Jul 20222,616.002,641.242,586.002,617.002,617.001,965,944
11 Jul 20222,587.002,624.002,575.002,624.002,624.001,282,811
08 Jul 20222,656.002,656.002,561.002,603.002,603.001,756,728
07 Jul 20222,554.002,618.002,554.002,613.002,613.004,416,677
06 Jul 20222,482.002,563.382,446.942,549.002,549.005,426,776
05 Jul 20222,435.002,473.912,397.742,447.002,447.003,616,629
04 Jul 20222,442.002,454.002,426.002,426.002,426.001,828,680
01 Jul 20222,398.002,446.002,389.002,430.002,430.00921,115
30 Jun 20222,376.002,421.002,353.002,406.002,406.001,707,844
29 Jun 20222,359.002,431.002,356.002,424.002,424.001,254,726
28 Jun 20222,422.002,423.002,378.002,389.002,389.003,615,697
27 Jun 20222,410.002,425.002,393.002,405.002,405.001,601,662
24 Jun 20222,322.002,390.002,310.002,390.002,390.001,453,089
23 Jun 20222,279.002,317.002,270.002,297.002,297.001,463,645
22 Jun 20222,263.002,324.002,242.002,318.002,318.003,836,727
21 Jun 20222,311.002,325.002,278.002,285.002,285.001,153,304
20 Jun 20222,289.002,319.002,280.002,296.002,296.002,546,187
17 Jun 20222,294.002,335.002,280.002,285.002,285.004,832,792
16 Jun 20222,340.002,344.002,266.002,293.002,293.001,669,892
15 Jun 20222,352.002,372.002,321.002,351.002,351.001,334,788
14 Jun 20222,408.002,416.002,298.002,323.002,323.004,481,141
13 Jun 20222,385.002,404.002,370.002,378.002,378.005,393,202
10 Jun 20222,467.002,467.002,410.002,423.002,423.001,181,030
09 Jun 20222,526.002,532.472,479.432,487.002,487.001,409,750
08 Jun 20222,582.002,583.002,533.002,539.002,539.002,570,111
07 Jun 20222,606.002,621.002,546.002,567.002,567.002,211,095
06 Jun 20222,606.002,637.002,606.002,613.002,613.004,004,181
01 Jun 20222,662.002,666.002,568.002,568.002,568.002,068,635
31 May 20222,681.002,697.002,653.002,656.002,656.004,094,140
30 May 20222,707.002,734.732,687.002,692.002,692.001,114,617
27 May 20222,619.002,696.002,614.002,695.002,695.003,265,771
26 May 20222,610.002,616.002,573.662,608.002,608.001,754,663
25 May 20222,586.002,593.002,550.002,578.002,578.001,388,847
24 May 20222,583.002,616.002,563.542,570.002,570.002,148,225
23 May 20222,588.002,606.002,557.002,595.002,595.001,507,333
20 May 20222,510.002,565.002,503.042,553.002,553.001,744,717
19 May 20222,483.002,516.002,436.002,506.002,506.001,604,203
18 May 20222,609.002,642.162,468.002,519.002,519.004,336,487
17 May 20222,652.002,686.002,620.002,669.002,669.001,785,257
16 May 20222,664.002,675.002,623.792,646.002,646.001,210,607
13 May 20222,637.002,703.002,629.002,696.002,696.002,240,494
12 May 20222,601.002,655.002,560.002,645.002,645.001,580,785
11 May 20222,625.002,681.002,601.002,661.002,661.002,181,223
10 May 20222,653.002,692.002,600.002,600.002,600.001,543,036
09 May 20222,638.002,666.002,593.002,630.002,630.001,174,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...