UK markets open in 1 hour 9 minutes

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,428.00-4.00 (-0.12%)
At close: 05:30PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20243,427.003,468.003,427.003,428.003,428.004,035,993
23 Feb 20243,439.003,450.003,423.003,432.003,432.001,828,478
22 Feb 20243,382.003,443.283,372.003,436.003,436.004,622,142
21 Feb 20243,388.003,408.003,368.003,378.003,378.001,001,545
20 Feb 20243,404.003,405.503,376.503,390.003,390.00777,647
19 Feb 20243,381.003,407.003,363.003,405.003,405.00669,926
16 Feb 20243,369.003,406.003,362.203,396.003,396.002,278,089
15 Feb 20243,395.003,420.003,355.003,355.003,355.001,346,607
14 Feb 20243,312.003,368.003,312.003,359.003,359.00757,616
13 Feb 20243,361.003,363.003,264.003,304.003,304.001,851,585
12 Feb 20243,384.003,394.003,366.003,380.003,380.001,191,089
09 Feb 20243,333.003,391.003,333.003,358.003,358.001,929,170
08 Feb 20243,280.003,342.003,248.003,338.003,338.001,671,048
07 Feb 20243,288.003,299.003,279.003,290.003,290.001,402,780
06 Feb 20243,293.003,299.003,263.003,297.003,297.002,267,940
05 Feb 20243,298.003,306.003,262.003,274.003,274.00979,191
02 Feb 20243,365.003,370.003,294.003,304.003,304.001,432,527
01 Feb 20243,290.003,329.003,289.003,322.003,322.001,157,701
31 Jan 20243,300.003,312.003,290.003,296.003,296.001,351,968
30 Jan 20243,275.003,315.003,268.003,313.003,313.001,751,855
29 Jan 20243,249.003,266.003,240.003,257.003,257.001,372,081
26 Jan 20243,240.003,270.003,229.003,258.003,258.001,212,274
25 Jan 20243,246.003,250.003,220.003,241.003,241.001,665,807
24 Jan 20243,238.003,268.063,213.473,246.003,246.00999,995
23 Jan 20243,223.003,237.003,187.003,221.003,221.001,277,867
22 Jan 20243,217.003,223.003,189.003,223.003,223.001,620,906
19 Jan 20243,196.003,213.003,176.003,183.003,183.005,577,842
18 Jan 20243,167.003,198.003,163.003,196.003,196.001,310,793
17 Jan 20243,152.003,203.003,152.003,181.003,181.001,546,672
16 Jan 20243,172.003,226.003,167.003,200.003,200.002,210,146
15 Jan 20243,130.003,174.943,098.003,126.003,126.001,334,306
12 Jan 20243,138.003,175.003,116.003,166.003,166.001,841,376
11 Jan 20243,162.003,196.003,113.003,113.003,113.006,559,528
10 Jan 20243,120.003,145.003,103.003,145.003,145.00875,699
09 Jan 20243,139.003,146.003,087.003,120.003,120.00763,946
08 Jan 20243,087.003,145.003,081.613,145.003,145.001,245,184
05 Jan 20243,094.003,102.003,023.003,092.003,092.003,387,880
04 Jan 20243,045.003,057.003,002.003,051.003,051.001,236,969
04 Jan 202414.1032 Dividend
03 Jan 20243,113.003,120.003,053.003,057.003,042.901,266,461
02 Jan 20243,212.003,222.003,118.513,122.003,107.605,870,840
29 Dec 20233,215.003,229.003,198.003,202.003,187.23408,169
28 Dec 20233,220.003,236.003,199.003,208.003,193.20472,631
27 Dec 20233,197.003,223.003,166.003,215.003,200.17589,141
22 Dec 20233,158.003,194.983,158.003,185.003,170.31241,892
21 Dec 20233,197.003,230.003,166.563,191.003,176.28696,278
20 Dec 20233,217.003,234.003,184.003,211.003,196.192,139,930
19 Dec 20233,206.003,226.003,182.003,203.003,188.221,536,117
18 Dec 20233,175.003,218.003,151.003,202.003,187.231,169,643
15 Dec 20233,232.003,237.273,175.003,199.003,184.243,231,789
14 Dec 20233,183.003,241.003,121.003,229.003,214.103,907,409
13 Dec 20233,153.003,166.003,131.003,139.003,124.523,129,791
12 Dec 20233,130.003,149.003,117.003,138.003,123.521,411,586
11 Dec 20233,082.003,130.003,072.003,121.003,106.601,582,200
08 Dec 20233,045.003,099.003,041.003,081.003,066.791,862,389
07 Dec 20233,024.003,058.003,019.003,042.003,027.971,430,125
06 Dec 20232,981.003,059.002,981.003,040.003,025.981,794,859
05 Dec 20232,921.002,982.002,903.002,967.002,953.31930,561
04 Dec 20232,919.002,961.002,899.002,935.002,921.461,270,606
01 Dec 20232,918.002,946.002,909.002,924.002,910.511,172,416
30 Nov 20232,903.002,918.002,875.002,903.002,889.615,271,738
29 Nov 20232,903.002,918.002,884.002,918.002,904.541,441,244
28 Nov 20232,899.002,932.002,871.002,903.002,889.611,849,642
27 Nov 20232,903.002,926.002,886.002,919.002,905.531,319,921
24 Nov 20232,901.002,934.002,893.002,911.002,897.57979,791
23 Nov 20232,914.002,923.002,894.002,917.002,903.542,336,036
22 Nov 20232,939.002,958.002,917.002,922.002,908.521,375,895
21 Nov 20232,934.002,955.002,917.002,937.002,923.452,318,517
20 Nov 20232,926.002,971.002,907.002,941.002,927.431,112,093
17 Nov 20232,911.002,944.002,886.002,933.002,919.472,224,550
16 Nov 20232,890.002,929.002,843.002,904.002,890.602,549,000
15 Nov 20232,759.002,883.002,747.002,883.002,869.704,305,379
14 Nov 20232,637.002,690.002,613.002,681.002,668.632,213,235
13 Nov 20232,687.002,690.002,641.002,641.002,628.822,066,174
10 Nov 20232,703.002,709.002,668.002,683.002,670.622,096,063
09 Nov 20232,658.002,732.322,657.002,730.002,717.412,696,533
08 Nov 20232,642.002,673.002,570.002,659.002,646.733,782,833
07 Nov 20232,609.002,661.002,589.002,645.002,632.801,446,395
06 Nov 20232,645.002,652.002,598.002,611.002,598.951,261,531
03 Nov 20232,601.002,650.002,583.002,649.002,636.781,848,562
02 Nov 20232,509.002,608.002,473.002,608.002,595.972,059,415
01 Nov 20232,492.002,498.002,410.002,489.002,477.521,935,231
31 Oct 20232,444.002,505.002,438.002,491.002,479.512,898,595
30 Oct 20232,418.002,435.002,398.002,435.002,423.774,152,584
27 Oct 20232,392.002,424.002,379.002,390.002,378.973,051,134
26 Oct 20232,420.002,440.002,387.002,401.002,389.922,077,410
25 Oct 20232,391.002,472.002,366.002,426.002,414.813,047,243
24 Oct 20232,688.002,706.002,410.002,411.002,399.884,942,675
23 Oct 20232,631.002,687.002,621.002,687.002,674.601,606,018
20 Oct 20232,618.002,659.002,603.002,642.002,629.812,214,476
19 Oct 20232,660.002,664.002,613.002,638.002,625.832,383,501
18 Oct 20232,726.002,738.002,692.002,696.002,683.56996,882
17 Oct 20232,744.002,773.002,720.002,741.002,728.352,623,208
16 Oct 20232,780.002,784.002,738.002,751.002,738.311,548,382
13 Oct 20232,809.002,831.002,776.002,776.002,763.191,064,698
12 Oct 20232,810.002,829.002,770.002,811.002,798.03944,261
11 Oct 20232,758.002,794.182,755.002,783.002,770.16794,622
10 Oct 20232,758.002,786.002,749.972,781.002,768.171,385,687
09 Oct 20232,754.002,763.802,724.002,731.002,718.401,085,459
06 Oct 20232,724.002,765.002,717.582,763.002,750.251,360,901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...