UK Markets closed

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,604.00+36.00 (+1.40%)
At close: 05:57PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20232,567.002,607.002,567.002,604.002,604.00749,149
28 Mar 20232,609.002,621.002,559.002,568.002,568.003,296,643
27 Mar 20232,617.002,626.002,598.002,598.002,598.002,591,086
24 Mar 20232,635.002,643.002,585.002,598.002,598.002,087,196
23 Mar 20232,651.002,652.002,629.002,638.002,638.001,814,193
22 Mar 20232,667.002,674.002,640.002,659.002,659.001,741,739
21 Mar 20232,675.002,678.002,654.602,667.002,667.001,810,955
20 Mar 20232,629.002,675.002,623.002,659.002,659.001,859,203
17 Mar 20232,671.002,717.002,647.002,647.002,647.004,202,002
16 Mar 20232,667.002,687.002,594.002,653.002,653.002,546,771
15 Mar 20232,680.002,690.002,621.002,629.002,629.001,959,141
14 Mar 20232,637.002,697.002,626.002,687.002,687.001,907,436
13 Mar 20232,728.002,728.002,621.002,624.002,624.002,100,810
10 Mar 20232,813.002,818.352,711.682,730.002,730.002,954,802
09 Mar 20232,799.002,827.002,779.002,815.002,815.003,013,576
08 Mar 20232,821.002,821.002,792.002,806.002,806.003,051,563
07 Mar 20232,818.002,868.002,818.002,835.002,835.001,027,865
06 Mar 20232,812.002,828.002,795.002,827.002,827.001,716,115
03 Mar 20232,841.002,849.002,817.002,817.002,817.001,320,570
02 Mar 20232,805.002,850.002,791.002,829.002,829.002,399,411
01 Mar 20232,793.002,847.002,786.002,815.002,815.004,279,325
28 Feb 20232,855.002,856.002,788.002,805.002,805.002,013,636
27 Feb 20232,885.002,905.002,855.002,855.002,855.001,353,696
24 Feb 20232,924.002,936.542,845.002,865.002,865.002,540,644
23 Feb 20232,947.002,955.002,917.232,921.002,921.001,664,547
22 Feb 20232,934.002,943.002,907.652,937.002,937.001,906,025
21 Feb 20232,961.002,962.002,913.002,926.002,926.005,436,716
20 Feb 20232,975.002,997.002,957.812,969.002,969.00559,173
17 Feb 20232,987.002,993.002,939.002,989.002,989.001,012,160
16 Feb 20233,034.003,054.002,986.003,005.003,005.00775,547
15 Feb 20232,974.003,019.002,962.463,014.003,014.00666,951
14 Feb 20232,986.003,013.002,957.002,969.002,969.00996,673
13 Feb 20232,936.002,987.002,935.002,979.002,979.001,204,784
10 Feb 20232,973.002,994.002,906.002,936.002,936.002,025,114
09 Feb 20233,038.003,048.002,980.002,980.002,980.001,256,939
08 Feb 20233,018.003,063.003,018.003,021.003,021.00832,398
07 Feb 20233,052.003,082.003,015.003,019.003,019.00705,990
06 Feb 20233,126.003,126.003,060.003,073.003,073.00920,822
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...