UK Markets closed

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,073.00-58.00 (-1.85%)
At close: 06:45PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20233,126.003,126.003,060.003,073.003,073.00731,400
03 Feb 20233,132.003,143.003,087.003,131.003,131.001,184,712
02 Feb 20232,992.003,160.002,992.003,160.003,160.001,878,725
01 Feb 20232,957.003,011.002,952.002,977.002,977.001,057,617
31 Jan 20232,939.002,958.002,925.002,953.002,953.001,618,358
30 Jan 20232,876.002,951.002,871.002,944.002,944.001,023,896
27 Jan 20232,886.002,896.002,849.002,895.002,895.00984,592
26 Jan 20232,876.002,906.002,859.002,888.002,888.004,787,238
25 Jan 20232,927.002,947.002,852.002,852.002,852.001,608,292
24 Jan 20232,951.002,962.002,934.002,962.002,962.002,059,953
23 Jan 20232,935.002,964.622,930.002,954.002,954.001,290,225
20 Jan 20232,967.002,968.002,926.002,936.002,936.002,168,435
19 Jan 20233,043.003,068.002,962.002,962.002,962.001,657,488
18 Jan 20232,961.003,089.002,961.003,049.003,049.002,970,269
17 Jan 20232,940.002,991.402,912.002,961.002,961.002,512,933
16 Jan 20232,919.002,955.712,904.002,955.002,955.001,314,497
13 Jan 20232,847.002,924.002,847.002,901.002,901.00723,271
12 Jan 20232,918.002,918.002,825.002,858.002,858.001,202,842
11 Jan 20232,876.002,928.002,872.002,890.002,890.002,103,751
10 Jan 20232,841.002,896.002,838.002,882.002,882.00797,183
09 Jan 20232,862.002,879.002,844.002,867.002,867.001,286,852
06 Jan 20232,850.002,868.002,796.002,851.002,851.00729,092
05 Jan 20232,866.002,885.002,843.562,845.002,845.00737,227
04 Jan 20232,842.002,901.002,831.002,892.002,892.001,107,928
03 Jan 20232,850.002,878.002,802.002,824.002,824.001,749,793
30 Dec 20222,849.002,863.002,813.002,813.002,813.00703,742
29 Dec 20222,832.002,857.002,815.002,857.002,857.00654,251
28 Dec 20222,797.002,856.002,797.002,848.002,848.001,023,086
23 Dec 20222,817.002,835.002,807.002,807.002,807.00249,529
22 Dec 20222,836.002,863.222,815.002,815.002,815.00639,517
21 Dec 20222,819.002,840.002,809.002,834.002,834.00836,385
20 Dec 20222,802.002,832.002,793.102,802.002,802.002,501,697
19 Dec 20222,866.002,866.002,830.002,833.002,833.001,832,898
16 Dec 20222,903.002,911.002,824.002,859.002,859.002,723,254
15 Dec 20222,935.002,950.002,905.002,906.002,906.001,276,681
14 Dec 20222,936.002,984.002,924.932,984.002,984.001,566,607
13 Dec 20222,929.002,995.002,880.002,950.002,950.001,570,799
12 Dec 20222,883.002,932.002,881.002,924.002,924.001,373,013
09 Dec 20222,899.002,926.002,881.002,895.002,895.001,420,731
08 Dec 20222,917.002,926.002,866.002,880.002,880.00713,390
07 Dec 20222,899.002,943.002,899.002,914.002,914.001,303,018
06 Dec 20222,943.002,971.002,910.002,910.002,910.002,444,118
05 Dec 20222,961.002,969.002,939.002,957.002,957.001,585,972
02 Dec 20222,957.003,006.802,935.002,967.002,967.001,033,363
01 Dec 20222,953.002,977.002,923.002,954.002,954.001,119,746
30 Nov 20222,887.002,925.002,861.002,905.002,905.003,244,680
29 Nov 20222,940.002,949.002,864.002,869.002,869.001,547,006
28 Nov 20222,981.002,981.002,919.002,946.002,946.001,102,595
25 Nov 20222,922.002,951.002,904.002,945.002,945.00984,061
24 Nov 20222,939.002,961.002,923.002,938.002,938.00593,881
23 Nov 20222,898.002,949.002,872.002,944.002,944.00845,997
22 Nov 20222,892.002,902.502,863.002,893.002,893.001,456,471
21 Nov 20222,859.002,919.002,856.002,916.002,916.00902,559
18 Nov 20222,884.002,901.002,850.002,889.002,889.001,215,718
17 Nov 20222,901.002,919.002,858.002,878.002,878.001,079,717
16 Nov 20222,872.002,988.002,854.002,924.002,924.002,653,392
15 Nov 20222,854.002,877.002,833.002,851.002,851.002,059,194
14 Nov 20222,852.002,885.002,835.002,840.002,840.001,616,240
11 Nov 20222,976.002,980.002,822.002,867.002,867.002,715,928
10 Nov 20222,754.002,980.002,710.002,958.002,958.001,976,501
09 Nov 20222,747.002,775.002,740.002,768.002,768.001,309,837
08 Nov 20222,685.002,781.002,669.002,770.002,770.002,798,602
07 Nov 20222,706.002,716.002,671.002,693.002,693.00883,605
04 Nov 20222,647.002,717.002,633.002,693.002,693.001,217,119
03 Nov 20222,652.002,652.002,599.002,631.002,631.003,102,335
02 Nov 20222,702.002,723.002,675.002,686.002,686.001,295,957
01 Nov 20222,784.002,831.002,688.002,688.002,688.001,616,362
31 Oct 20222,781.002,796.002,762.002,774.002,774.004,322,714
28 Oct 20222,777.002,786.002,738.002,784.002,784.00724,433
27 Oct 20222,790.002,806.002,766.002,782.002,782.00918,142
26 Oct 20222,746.002,809.002,726.002,804.002,804.002,135,124
25 Oct 20222,767.002,790.002,681.002,740.002,740.001,929,146
24 Oct 20222,725.002,777.002,699.002,753.002,753.001,507,909
21 Oct 20222,669.002,693.002,640.002,691.002,691.001,565,552
20 Oct 20222,672.002,700.002,656.002,693.002,693.001,152,495
19 Oct 20222,711.002,714.002,661.002,676.002,676.00817,821
18 Oct 20222,711.002,739.002,704.002,704.002,704.00874,670
17 Oct 20222,634.002,696.002,568.002,676.002,676.001,827,374
14 Oct 20222,645.002,708.002,610.002,633.002,633.002,024,802
13 Oct 20222,628.002,645.002,537.002,601.002,601.001,397,663
12 Oct 20222,664.002,679.002,628.002,641.002,641.001,196,961
11 Oct 20222,685.002,713.002,661.002,667.002,667.001,449,648
10 Oct 20222,669.002,719.002,653.002,686.002,686.001,403,356
07 Oct 20222,746.002,748.352,684.002,688.002,688.001,740,466
06 Oct 20222,767.002,779.002,730.002,753.002,753.003,240,519
05 Oct 20222,759.002,785.002,737.002,751.002,751.001,280,585
04 Oct 20222,693.002,763.002,680.002,753.002,753.001,175,471
03 Oct 20222,637.002,667.982,568.002,666.002,666.001,565,053
30 Sept 20222,641.002,726.302,596.002,661.002,661.002,846,127
29 Sept 20222,641.002,657.182,591.002,639.002,639.003,796,812
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...