UK markets close in 6 hours 3 minutes

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,762.00-27.00 (-0.97%)
As of 10:11AM BST. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20232,753.002,770.002,753.002,762.002,762.00134,280
20 Sept 20232,765.002,800.002,765.002,789.002,789.00785,604
19 Sept 20232,759.002,777.002,743.002,765.002,765.001,448,875
18 Sept 20232,810.002,812.002,766.002,768.002,768.001,450,394
15 Sept 20232,835.002,861.002,765.222,812.002,812.004,154,530
14 Sept 20232,773.002,818.002,753.002,810.002,810.001,091,325
13 Sept 20232,742.002,773.002,727.002,763.002,763.001,163,561
12 Sept 20232,770.002,779.002,741.002,757.002,757.00655,263
11 Sept 20232,789.002,794.002,741.612,759.002,759.001,148,749
08 Sept 20232,784.002,791.002,754.002,778.002,778.00901,340
07 Sept 20232,766.002,792.002,762.002,772.002,772.00642,716
06 Sept 20232,739.002,793.002,718.002,787.002,787.00864,912
05 Sept 20232,773.002,786.002,757.002,757.002,757.00911,703
04 Sept 20232,784.002,808.002,776.002,792.002,792.00698,724
01 Sept 20232,764.002,785.172,751.002,768.002,768.001,044,645
31 Aug 20232,779.002,793.002,762.002,762.002,762.003,551,602
30 Aug 20232,750.002,778.872,742.002,778.002,778.001,342,075
29 Aug 20232,750.002,754.002,718.002,746.002,746.00861,372
25 Aug 20232,710.002,738.002,703.382,712.002,712.00535,302
24 Aug 20232,738.002,762.002,717.002,718.002,718.00699,260
23 Aug 20232,691.002,720.002,675.002,717.002,717.001,941,889
22 Aug 20232,693.002,707.002,675.002,682.002,682.002,162,613
21 Aug 20232,705.002,712.002,677.002,678.002,678.001,319,664
18 Aug 20232,712.002,716.002,673.702,700.002,700.001,553,032
17 Aug 20232,742.002,756.702,709.002,712.002,712.001,518,563
16 Aug 20232,781.002,798.002,748.002,766.002,766.001,163,857
15 Aug 20232,868.002,868.002,779.002,790.002,790.001,626,858
14 Aug 20232,867.002,876.002,843.002,866.002,866.001,628,753
11 Aug 20232,912.002,927.002,859.002,863.002,863.001,525,878
10 Aug 20232,892.002,939.002,873.002,925.002,925.001,799,015
09 Aug 20232,889.002,905.002,861.002,873.002,873.002,280,564
08 Aug 20232,870.002,877.002,846.002,864.002,864.00933,152
07 Aug 20232,837.002,869.002,812.002,869.002,869.001,443,103
04 Aug 20232,867.002,871.172,819.002,848.002,848.001,102,492
03 Aug 20232,905.002,911.002,858.002,876.002,876.002,637,488
02 Aug 20232,946.002,953.002,913.002,924.002,924.001,854,636
01 Aug 20233,003.003,008.002,958.002,989.002,989.001,802,315
31 Jul 20233,008.003,028.073,004.003,009.003,009.001,684,837
28 Jul 20233,052.003,052.003,007.003,015.003,015.003,795,775
27 Jul 20233,025.003,104.003,019.003,061.003,061.001,852,288
26 Jul 20233,009.003,012.622,984.913,006.003,006.001,607,029
25 Jul 20232,994.003,015.002,975.003,011.003,011.001,470,521
24 Jul 20233,011.003,040.003,010.003,012.003,012.00990,575
21 Jul 20232,996.003,033.002,983.003,029.003,029.001,038,573
20 Jul 20233,002.003,030.002,988.003,000.003,000.001,469,508
19 Jul 20233,017.003,055.003,016.483,031.003,031.003,631,183
18 Jul 20232,990.003,003.002,977.002,996.002,996.001,131,470
17 Jul 20232,990.002,999.002,972.002,992.002,992.001,279,614
14 Jul 20232,936.003,001.002,917.003,001.003,001.001,848,628
13 Jul 20232,919.002,958.002,913.002,954.002,954.001,226,751
12 Jul 20232,853.002,928.002,851.002,917.002,917.00917,137
11 Jul 20232,875.002,876.002,835.002,847.002,847.002,180,257
10 Jul 20232,859.002,873.002,844.852,863.002,863.001,005,087
07 Jul 20232,898.002,898.002,847.002,860.002,860.002,435,457
06 Jul 20232,932.002,942.002,904.002,904.002,904.003,344,942
05 Jul 20232,973.002,978.002,937.002,943.002,943.001,311,456
04 Jul 20233,003.003,008.432,977.002,989.002,989.00691,368
03 Jul 20233,006.003,024.002,978.003,003.003,003.001,763,551
30 Jun 20232,998.003,024.002,976.003,018.003,018.001,448,383
29 Jun 20232,992.003,007.002,972.542,987.002,987.001,032,561
28 Jun 20232,932.003,000.002,932.002,998.002,998.001,533,017
27 Jun 20232,904.002,931.002,901.482,926.002,926.001,435,327
26 Jun 20232,902.002,913.002,875.002,908.002,908.006,258,346
23 Jun 20232,868.002,907.002,858.002,907.002,907.001,035,590
22 Jun 20232,874.002,884.002,839.002,884.002,884.001,019,275
22 Jun 202329.6888 Dividend
21 Jun 20232,923.002,940.002,906.002,916.002,886.31719,708
20 Jun 20232,913.002,949.002,904.002,941.002,911.061,324,345
19 Jun 20232,968.002,972.732,910.002,918.002,888.291,163,617
16 Jun 20232,954.002,996.002,954.002,985.002,954.614,229,587
15 Jun 20232,962.002,977.002,943.002,973.002,942.731,639,164
14 Jun 20232,965.002,984.002,952.002,974.002,943.723,464,461
13 Jun 20232,967.002,991.002,955.002,978.002,947.682,152,367
12 Jun 20232,883.002,951.002,883.002,949.002,918.985,118,526
09 Jun 20232,931.002,931.002,863.002,868.002,838.805,416,524
08 Jun 20232,932.002,944.002,906.002,916.002,886.311,036,130
07 Jun 20232,926.002,965.002,921.002,941.002,911.062,650,922
06 Jun 20232,920.002,957.252,920.002,937.002,907.101,760,976
05 Jun 20232,907.002,945.462,902.002,926.002,896.211,559,183
02 Jun 20232,855.002,909.002,838.002,898.002,868.493,893,124
01 Jun 20232,831.002,869.002,831.002,842.002,813.061,643,234
31 May 20232,817.002,884.002,799.752,832.002,803.173,067,478
30 May 20232,834.002,849.002,814.002,824.002,795.25990,076
26 May 20232,772.002,836.002,767.002,828.002,799.211,486,388
25 May 20232,771.002,805.002,766.002,778.002,749.726,661,228
24 May 20232,794.002,794.002,764.002,785.002,756.641,805,626
23 May 20232,827.002,841.002,816.002,827.002,798.221,107,417
22 May 20232,824.002,833.002,812.002,830.002,801.192,784,506
19 May 20232,773.002,824.002,773.002,813.002,784.361,750,129
18 May 20232,759.002,813.002,747.002,802.002,773.471,611,126
17 May 20232,651.002,761.002,583.002,735.002,707.152,917,135
16 May 20232,739.002,752.002,738.002,740.002,712.101,210,673
15 May 20232,762.002,774.002,737.002,738.002,710.121,020,814
12 May 20232,732.002,764.002,724.002,751.002,722.993,020,860
11 May 20232,738.002,773.002,721.002,743.002,715.072,280,274
10 May 20232,711.002,734.002,678.002,728.002,700.23736,524
09 May 20232,687.002,728.002,681.002,708.002,680.435,237,584
05 May 20232,698.002,704.002,661.002,693.002,665.581,385,147
04 May 20232,791.002,791.002,656.002,690.002,662.612,729,964
03 May 20232,781.002,823.002,781.002,803.002,774.461,164,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...