UK markets closed

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,892.00-47.00 (-1.60%)
At close: 04:45PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20222,937.002,938.002,872.002,892.002,892.00805,941
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
23 Jun 202229.7505 Dividend
22 Jun 20222,263.002,324.002,242.002,318.002,288.253,836,727
21 Jun 20222,311.002,325.002,278.002,285.002,255.671,153,304
20 Jun 20222,289.002,319.002,280.002,296.002,266.532,546,187
17 Jun 20222,294.002,335.002,280.002,285.002,255.674,832,792
16 Jun 20222,340.002,344.002,266.002,293.002,263.571,669,892
15 Jun 20222,352.002,372.002,321.002,351.002,320.831,334,788
14 Jun 20222,408.002,416.002,298.002,323.002,293.194,481,141
13 Jun 20222,385.002,404.002,370.002,378.002,347.485,393,202
10 Jun 20222,467.002,467.002,410.002,423.002,391.901,181,030
09 Jun 20222,526.002,532.472,479.432,487.002,455.081,409,750
08 Jun 20222,582.002,583.002,533.002,539.002,506.412,570,111
07 Jun 20222,606.002,621.002,546.002,567.002,534.052,211,095
06 Jun 20222,606.002,637.002,606.002,613.002,579.464,004,181
01 Jun 20222,662.002,666.002,568.002,568.002,535.042,068,635
31 May 20222,681.002,697.002,653.002,656.002,621.914,094,140
30 May 20222,707.002,734.732,687.002,692.002,657.451,114,617
27 May 20222,619.002,696.002,614.002,695.002,660.413,265,771
26 May 20222,610.002,616.002,573.662,608.002,574.531,754,663
25 May 20222,586.002,593.002,550.002,578.002,544.911,388,847
24 May 20222,583.002,616.002,563.542,570.002,537.022,148,225
23 May 20222,588.002,606.002,557.002,595.002,561.691,507,333
20 May 20222,510.002,565.002,503.042,553.002,520.231,744,717
19 May 20222,483.002,516.002,436.002,506.002,473.841,604,203
18 May 20222,609.002,642.162,468.002,519.002,486.674,336,487
17 May 20222,652.002,686.002,620.002,669.002,634.741,785,257
16 May 20222,664.002,675.002,623.792,646.002,612.041,210,607
13 May 20222,637.002,703.002,629.002,696.002,661.402,240,494
12 May 20222,601.002,655.002,560.002,645.002,611.051,580,785
11 May 20222,625.002,681.002,601.002,661.002,626.852,181,223
10 May 20222,653.002,692.002,600.002,600.002,566.631,543,036
09 May 20222,638.002,666.002,593.002,630.002,596.251,174,266
06 May 20222,729.002,738.002,641.002,646.002,612.041,346,004
05 May 20222,756.002,813.002,742.002,742.002,706.812,979,204
04 May 20222,706.002,757.002,706.002,710.002,675.22822,500
03 May 20222,763.002,770.312,713.002,720.002,685.092,011,082
29 Apr 20222,825.002,848.002,777.002,792.002,756.172,359,679
28 Apr 20222,777.002,842.002,770.002,814.002,777.881,316,582
27 Apr 20222,747.002,790.002,709.002,775.002,739.381,320,224
26 Apr 20222,782.002,829.452,735.002,740.002,704.833,399,956
25 Apr 20222,729.002,761.002,682.002,753.002,717.672,556,629
22 Apr 20222,729.002,782.002,721.002,751.002,715.692,350,324
21 Apr 20222,740.002,829.002,740.002,784.002,748.271,700,246
20 Apr 20222,744.002,822.002,706.002,817.002,780.844,448,757
19 Apr 20222,774.002,774.002,648.202,711.002,676.211,676,266
14 Apr 20222,724.002,768.002,712.002,739.002,703.851,513,564
13 Apr 20222,733.002,744.002,693.002,734.002,698.911,468,037
12 Apr 20222,780.002,813.302,733.002,753.002,717.672,671,689
11 Apr 20222,886.002,899.002,786.002,798.002,762.091,388,082
08 Apr 20222,957.002,959.002,858.272,907.002,869.691,142,766
07 Apr 20222,928.002,937.002,899.002,920.002,882.524,015,636
06 Apr 20222,947.002,973.002,906.002,920.002,882.521,495,611
05 Apr 20222,942.002,975.002,916.002,957.002,919.051,539,244
04 Apr 20222,930.002,956.002,913.002,934.002,896.341,131,185
01 Apr 20222,956.002,965.002,911.002,911.002,873.641,527,200
31 Mar 20223,007.003,014.002,928.712,951.002,913.131,774,711
30 Mar 20223,023.003,030.002,954.002,978.002,939.782,482,796
29 Mar 20223,048.003,147.003,041.003,068.003,028.622,343,728
28 Mar 20223,002.003,035.002,960.003,022.002,983.212,103,540
25 Mar 20222,993.003,049.002,962.792,965.002,926.951,774,036
24 Mar 20222,990.003,015.002,988.002,988.002,949.651,552,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...