UK markets closed

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,945.00+7.00 (+0.24%)
At close: 06:46PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...