Experian (EXPN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Experian

Date Open High Low Close* Volume
09/08/2023 2,889.00p 2,905.00p 2,861.00p 2,873.00p 1908059
08/08/2023 2,870.00p 2,877.00p 2,846.00p 2,864.00p 880928
07/08/2023 2,837.00p 2,869.00p 2,812.00p 2,869.00p 795546
04/08/2023 2,867.00p 2,871.17p 2,819.00p 2,848.00p 819493
03/08/2023 2,905.00p 2,911.00p 2,858.00p 2,876.00p 1866730
02/08/2023 2,946.00p 2,953.00p 2,913.00p 2,924.00p 1676072
01/08/2023 3,003.00p 3,008.00p 2,958.00p 2,989.00p 1580978
31/07/2023 3,008.00p 3,028.07p 3,004.00p 3,009.00p 1269410
28/07/2023 3,052.00p 3,052.00p 3,007.00p 3,015.00p 3107481
27/07/2023 3,025.00p 3,104.00p 3,019.00p 3,061.00p 1665536
26/07/2023 3,009.00p 3,012.62p 2,984.91p 3,006.00p 626225
25/07/2023 2,994.00p 3,015.00p 2,975.00p 3,011.00p 697520
24/07/2023 3,011.00p 3,040.00p 3,010.00p 3,012.00p 899372
21/07/2023 2,996.00p 3,033.00p 2,983.00p 3,029.00p 960623
20/07/2023 3,002.00p 3,030.00p 2,988.00p 3,000.00p 1273996
19/07/2023 3,017.00p 3,055.00p 3,016.48p 3,031.00p 3400071
18/07/2023 2,990.00p 3,003.00p 2,977.00p 2,996.00p 950967
17/07/2023 2,990.00p 2,999.00p 2,972.00p 2,992.00p 1032287
14/07/2023 2,936.00p 3,001.00p 2,917.00p 3,001.00p 1445623
13/07/2023 2,919.00p 2,958.00p 2,913.00p 2,954.00p 819133
12/07/2023 2,853.00p 2,928.00p 2,851.00p 2,917.00p 770728
11/07/2023 2,875.00p 2,876.00p 2,835.00p 2,847.00p 2032755
10/07/2023 2,859.00p 2,873.00p 2,844.85p 2,863.00p 790162
07/07/2023 2,898.00p 2,898.00p 2,847.00p 2,860.00p 2310764
06/07/2023 2,932.00p 2,942.00p 2,904.00p 2,904.00p 3076667
05/07/2023 2,973.00p 2,978.00p 2,937.00p 2,943.00p 1159073
04/07/2023 3,003.00p 3,008.43p 2,977.00p 2,989.00p 560150
03/07/2023 3,006.00p 3,024.00p 2,978.00p 3,003.00p 1693693
30/06/2023 2,998.00p 3,024.00p 2,976.00p 3,018.00p 1326953
29/06/2023 2,992.00p 3,007.00p 2,972.54p 2,987.00p 940366
28/06/2023 2,932.00p 3,000.00p 2,932.00p 2,998.00p 1447344
27/06/2023 2,904.00p 2,931.00p 2,901.48p 2,926.00p 1302786
26/06/2023 2,902.00p 2,913.00p 2,875.00p 2,908.00p 5989856
23/06/2023 2,868.00p 2,907.00p 2,858.00p 2,907.00p 829115
22/06/2023 2,874.00p 2,884.00p 2,839.00p 2,884.00p 663395
21/06/2023 2,923.00p 2,940.00p 2,906.00p 2,916.00p 577792
20/06/2023 2,913.00p 2,949.00p 2,904.00p 2,941.00p 828477
19/06/2023 2,968.00p 2,972.73p 2,910.00p 2,918.00p 1055374
16/06/2023 2,954.00p 2,996.00p 2,954.00p 2,985.00p 4049652
15/06/2023 2,962.00p 2,977.00p 2,943.00p 2,973.00p 1611560
14/06/2023 2,965.00p 2,984.00p 2,952.00p 2,974.00p 2588742
13/06/2023 2,967.00p 2,991.00p 2,955.00p 2,978.00p 1087252
12/06/2023 2,883.00p 2,951.00p 2,883.00p 2,949.00p 3710904
09/06/2023 2,931.00p 2,931.00p 2,863.00p 2,868.00p 5181211
08/06/2023 2,932.00p 2,944.00p 2,906.00p 2,916.00p 790722
07/06/2023 2,926.00p 2,965.00p 2,921.00p 2,941.00p 2567570
06/06/2023 2,920.00p 2,957.25p 2,920.00p 2,937.00p 1090615
05/06/2023 2,907.00p 2,945.46p 2,902.00p 2,926.00p 1397543
02/06/2023 2,855.00p 2,909.00p 2,838.00p 2,898.00p 2524902
01/06/2023 2,831.00p 2,869.00p 2,831.00p 2,842.00p 1179547
31/05/2023 2,817.00p 2,884.00p 2,799.75p 2,832.00p 2779490
30/05/2023 2,834.00p 2,849.00p 2,814.00p 2,824.00p 878242
26/05/2023 2,772.00p 2,836.00p 2,767.00p 2,828.00p 1359725
25/05/2023 2,771.00p 2,805.00p 2,766.00p 2,778.00p 4395733
24/05/2023 2,794.00p 2,794.00p 2,764.00p 2,785.00p 884973
23/05/2023 2,827.00p 2,841.00p 2,816.00p 2,827.00p 924734
22/05/2023 2,824.00p 2,833.00p 2,812.00p 2,830.00p 2177854
19/05/2023 2,773.00p 2,824.00p 2,773.00p 2,813.00p 1210631
18/05/2023 2,759.00p 2,813.00p 2,747.00p 2,802.00p 808417
17/05/2023 2,651.00p 2,761.00p 2,583.00p 2,735.00p 2214432
16/05/2023 2,739.00p 2,752.00p 2,738.00p 2,740.00p 900101
15/05/2023 2,762.00p 2,774.00p 2,737.00p 2,738.00p 651803
12/05/2023 2,732.00p 2,764.00p 2,724.00p 2,751.00p 2154532
11/05/2023 2,738.00p 2,773.00p 2,721.00p 2,743.00p 2245434
10/05/2023 2,711.00p 2,734.00p 2,678.00p 2,728.00p 633964
09/05/2023 2,687.00p 2,728.00p 2,681.00p 2,708.00p 3630105
05/05/2023 2,698.00p 2,704.00p 2,661.00p 2,693.00p 1246020
04/05/2023 2,791.00p 2,791.00p 2,656.00p 2,690.00p 2322424
03/05/2023 2,781.00p 2,823.00p 2,781.00p 2,803.00p 971852
02/05/2023 2,818.00p 2,830.00p 2,772.50p 2,781.00p 1402175
28/04/2023 2,786.00p 2,811.00p 2,774.86p 2,810.00p 1076864
27/04/2023 2,732.00p 2,777.00p 2,732.00p 2,773.00p 757141
26/04/2023 2,778.00p 2,778.00p 2,716.00p 2,748.00p 925364
25/04/2023 2,824.00p 2,830.00p 2,789.50p 2,792.00p 986160
24/04/2023 2,814.00p 2,844.00p 2,808.00p 2,840.00p 2244841
21/04/2023 2,759.00p 2,816.00p 2,756.00p 2,814.00p 1524150
20/04/2023 2,709.00p 2,770.00p 2,688.00p 2,770.00p 1643135
19/04/2023 2,712.00p 2,732.00p 2,704.86p 2,721.00p 645019
18/04/2023 2,732.00p 2,735.00p 2,720.00p 2,726.00p 968396
17/04/2023 2,713.00p 2,737.00p 2,703.00p 2,723.00p 1138103
14/04/2023 2,693.00p 2,715.00p 2,691.00p 2,708.00p 1073770
13/04/2023 2,684.00p 2,712.00p 2,684.00p 2,687.00p 1361725
12/04/2023 2,657.00p 2,700.00p 2,657.00p 2,685.00p 1254308
11/04/2023 2,696.00p 2,707.19p 2,648.00p 2,656.00p 1456869
06/04/2023 2,680.00p 2,689.63p 2,667.00p 2,680.00p 751334
05/04/2023 2,679.00p 2,698.00p 2,662.00p 2,681.00p 998310
04/04/2023 2,673.00p 2,710.00p 2,664.00p 2,688.00p 1188455
03/04/2023 2,662.00p 2,662.21p 2,638.00p 2,657.00p 2817879
31/03/2023 2,663.00p 2,670.00p 2,637.00p 2,660.00p 1072312
30/03/2023 2,621.00p 2,664.00p 2,612.00p 2,663.00p 7781671
29/03/2023 2,567.00p 2,607.00p 2,567.00p 2,604.00p 749149
28/03/2023 2,609.00p 2,621.00p 2,559.00p 2,568.00p 2365340
27/03/2023 2,617.00p 2,626.00p 2,598.00p 2,598.00p 2425770
24/03/2023 2,635.00p 2,643.00p 2,585.00p 2,598.00p 1907850
23/03/2023 2,651.00p 2,652.00p 2,629.00p 2,638.00p 1630015
22/03/2023 2,667.00p 2,674.00p 2,640.00p 2,659.00p 1650114
21/03/2023 2,675.00p 2,678.00p 2,654.60p 2,667.00p 1638999
20/03/2023 2,629.00p 2,675.00p 2,623.00p 2,659.00p 1648950
17/03/2023 2,671.00p 2,717.00p 2,647.00p 2,647.00p 3755373
16/03/2023 2,667.00p 2,687.00p 2,594.00p 2,653.00p 2403275
15/03/2023 2,680.00p 2,690.00p 2,621.00p 2,629.00p 1773439
14/03/2023 2,637.00p 2,697.00p 2,626.00p 2,687.00p 1714903
13/03/2023 2,728.00p 2,728.00p 2,621.00p 2,624.00p 1779961
10/03/2023 2,813.00p 2,818.35p 2,711.68p 2,730.00p 2146664
09/03/2023 2,799.00p 2,827.00p 2,779.00p 2,815.00p 2957310
08/03/2023 2,821.00p 2,821.00p 2,792.00p 2,806.00p 2563749
07/03/2023 2,818.00p 2,868.00p 2,818.00p 2,835.00p 889827
06/03/2023 2,812.00p 2,828.00p 2,795.00p 2,827.00p 1656347
03/03/2023 2,841.00p 2,849.00p 2,817.00p 2,817.00p 1214802
02/03/2023 2,805.00p 2,850.00p 2,791.00p 2,829.00p 1417922
01/03/2023 2,793.00p 2,847.00p 2,786.00p 2,815.00p 3304860
28/02/2023 2,855.00p 2,856.00p 2,788.00p 2,805.00p 1531919
27/02/2023 2,885.00p 2,905.00p 2,855.00p 2,855.00p 1160093
24/02/2023 2,924.00p 2,936.54p 2,845.00p 2,865.00p 1290641
23/02/2023 2,947.00p 2,955.00p 2,917.23p 2,921.00p 689565
22/02/2023 2,934.00p 2,943.00p 2,907.65p 2,937.00p 859899
21/02/2023 2,961.00p 2,962.00p 2,913.00p 2,926.00p 4497737
20/02/2023 2,975.00p 2,997.00p 2,957.81p 2,969.00p 369988
17/02/2023 2,987.00p 2,993.00p 2,939.00p 2,989.00p 822360
16/02/2023 3,034.00p 3,054.00p 2,986.00p 3,005.00p 733052
15/02/2023 2,974.00p 3,019.00p 2,962.46p 3,014.00p 588685
14/02/2023 2,986.00p 3,013.00p 2,957.00p 2,969.00p 851593
13/02/2023 2,936.00p 2,987.00p 2,935.00p 2,979.00p 1082157
10/02/2023 2,973.00p 2,994.00p 2,906.00p 2,936.00p 1648771
09/02/2023 3,038.00p 3,048.00p 2,980.00p 2,980.00p 1129463
08/02/2023 3,018.00p 3,063.00p 3,018.00p 3,021.00p 641303
07/02/2023 3,052.00p 3,082.00p 3,015.00p 3,019.00p 627072
06/02/2023 3,126.00p 3,126.00p 3,060.00p 3,073.00p 730707
03/02/2023 3,132.00p 3,143.00p 3,087.00p 3,131.00p 1057482
02/02/2023 2,992.00p 3,160.00p 2,992.00p 3,160.00p 1533249
01/02/2023 2,957.00p 3,011.00p 2,952.00p 2,977.00p 824595
31/01/2023 2,939.00p 2,958.00p 2,925.00p 2,953.00p 1251800
30/01/2023 2,876.00p 2,951.00p 2,871.00p 2,944.00p 693180
27/01/2023 2,886.00p 2,896.00p 2,849.00p 2,895.00p 948643
26/01/2023 2,876.00p 2,906.00p 2,859.00p 2,888.00p 4493004
25/01/2023 2,927.00p 2,947.00p 2,852.00p 2,852.00p 1508408
24/01/2023 2,951.00p 2,962.00p 2,934.00p 2,962.00p 1894383
23/01/2023 2,935.00p 2,964.62p 2,930.00p 2,954.00p 1079028
20/01/2023 2,967.00p 2,968.00p 2,926.00p 2,936.00p 1478185
19/01/2023 3,043.00p 3,068.00p 2,962.00p 2,962.00p 1457037
18/01/2023 2,961.00p 3,089.00p 2,961.00p 3,049.00p 2551033
17/01/2023 2,940.00p 2,991.40p 2,912.00p 2,961.00p 1106668
16/01/2023 2,919.00p 2,955.71p 2,904.00p 2,955.00p 1094895
13/01/2023 2,847.00p 2,924.00p 2,847.00p 2,901.00p 624172
12/01/2023 2,918.00p 2,918.00p 2,825.00p 2,858.00p 1093604
11/01/2023 2,876.00p 2,928.00p 2,872.00p 2,890.00p 1712226
10/01/2023 2,841.00p 2,896.00p 2,838.00p 2,882.00p 679768
09/01/2023 2,862.00p 2,879.00p 2,844.00p 2,867.00p 958993
06/01/2023 2,850.00p 2,868.00p 2,796.00p 2,851.00p 639097
05/01/2023 2,866.00p 2,885.00p 2,843.56p 2,845.00p 633846
04/01/2023 2,842.00p 2,901.00p 2,831.00p 2,892.00p 995062
03/01/2023 2,850.00p 2,878.00p 2,802.00p 2,824.00p 1476709
30/12/2022 2,849.00p 2,863.00p 2,813.00p 2,813.00p 656192
29/12/2022 2,832.00p 2,857.00p 2,815.00p 2,857.00p 563460
28/12/2022 2,797.00p 2,856.00p 2,797.00p 2,848.00p 811033
23/12/2022 2,817.00p 2,835.00p 2,807.00p 2,807.00p 224274
22/12/2022 2,836.00p 2,863.22p 2,815.00p 2,815.00p 557740
21/12/2022 2,819.00p 2,840.00p 2,809.00p 2,834.00p 770253
20/12/2022 2,802.00p 2,832.00p 2,793.10p 2,802.00p 2417716
19/12/2022 2,866.00p 2,866.00p 2,830.00p 2,833.00p 548679
16/12/2022 2,903.00p 2,911.00p 2,824.00p 2,859.00p 2581097
15/12/2022 2,935.00p 2,950.00p 2,905.00p 2,906.00p 992580
14/12/2022 2,936.00p 2,984.00p 2,924.93p 2,984.00p 1173877
13/12/2022 2,929.00p 2,995.00p 2,880.00p 2,950.00p 1436185
12/12/2022 2,883.00p 2,932.00p 2,881.00p 2,924.00p 1143508
09/12/2022 2,899.00p 2,926.00p 2,881.00p 2,895.00p 1332041
08/12/2022 2,917.00p 2,926.00p 2,866.00p 2,880.00p 645644
07/12/2022 2,899.00p 2,943.00p 2,899.00p 2,914.00p 1005966
06/12/2022 2,943.00p 2,971.00p 2,910.00p 2,910.00p 1029034
05/12/2022 2,961.00p 2,969.00p 2,939.00p 2,957.00p 1495515
02/12/2022 2,957.00p 3,006.80p 2,935.00p 2,967.00p 971703
01/12/2022 2,953.00p 2,977.00p 2,923.00p 2,954.00p 986339
30/11/2022 2,887.00p 2,925.00p 2,861.00p 2,905.00p 2701250
29/11/2022 2,940.00p 2,949.00p 2,864.00p 2,869.00p 1033595
28/11/2022 2,981.00p 2,981.00p 2,919.00p 2,946.00p 812850
25/11/2022 2,922.00p 2,951.00p 2,904.00p 2,945.00p 801448
24/11/2022 2,939.00p 2,961.00p 2,923.00p 2,938.00p 528077
23/11/2022 2,898.00p 2,949.00p 2,872.00p 2,944.00p 703847
22/11/2022 2,892.00p 2,902.50p 2,863.00p 2,893.00p 1333823
21/11/2022 2,859.00p 2,919.00p 2,856.00p 2,916.00p 800950
18/11/2022 2,884.00p 2,901.00p 2,850.00p 2,889.00p 1174107
17/11/2022 2,901.00p 2,919.00p 2,858.00p 2,878.00p 895262
16/11/2022 2,872.00p 2,988.00p 2,854.00p 2,924.00p 2235761
15/11/2022 2,854.00p 2,877.00p 2,833.00p 2,851.00p 1464130
14/11/2022 2,852.00p 2,885.00p 2,835.00p 2,840.00p 1196171
11/11/2022 2,976.00p 2,980.00p 2,822.00p 2,867.00p 2221698
10/11/2022 2,754.00p 2,980.00p 2,710.00p 2,958.00p 1229332
09/11/2022 2,747.00p 2,775.00p 2,740.00p 2,768.00p 901499
08/11/2022 2,685.00p 2,781.00p 2,669.00p 2,770.00p 2580229
07/11/2022 2,706.00p 2,716.00p 2,671.00p 2,693.00p 767572
04/11/2022 2,647.00p 2,717.00p 2,633.00p 2,693.00p 1089753
03/11/2022 2,652.00p 2,652.00p 2,599.00p 2,631.00p 2898194
02/11/2022 2,702.00p 2,723.00p 2,675.00p 2,686.00p 972547
01/11/2022 2,784.00p 2,831.00p 2,688.00p 2,688.00p 1341920
31/10/2022 2,781.00p 2,796.00p 2,762.00p 2,774.00p 4101140
28/10/2022 2,777.00p 2,786.00p 2,738.00p 2,784.00p 652498
27/10/2022 2,790.00p 2,806.00p 2,766.00p 2,782.00p 795908
26/10/2022 2,746.00p 2,809.00p 2,726.00p 2,804.00p 1029288
25/10/2022 2,767.00p 2,790.00p 2,681.00p 2,740.00p 1698857
24/10/2022 2,725.00p 2,777.00p 2,699.00p 2,753.00p 1020602

*Close Price adjusted for both dividends and splits