Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2022 2,669.00p 2,693.00p 2,640.00p 2,691.00p 795037
20/10/2022 2,672.00p 2,700.00p 2,656.00p 2,693.00p 704633
19/10/2022 2,711.00p 2,714.00p 2,661.00p 2,676.00p 754769
18/10/2022 2,711.00p 2,739.00p 2,704.00p 2,704.00p 818420
17/10/2022 2,634.00p 2,696.00p 2,568.00p 2,676.00p 1079816
14/10/2022 2,645.00p 2,708.00p 2,610.00p 2,633.00p 1272102
13/10/2022 2,628.00p 2,645.00p 2,537.00p 2,601.00p 1148932
12/10/2022 2,664.00p 2,679.00p 2,628.00p 2,641.00p 1000831
11/10/2022 2,685.00p 2,713.00p 2,661.00p 2,667.00p 1399561
10/10/2022 2,669.00p 2,719.00p 2,653.00p 2,686.00p 1214117
07/10/2022 2,746.00p 2,748.35p 2,684.00p 2,688.00p 1428113
06/10/2022 2,767.00p 2,779.00p 2,730.00p 2,753.00p 2975477
05/10/2022 2,759.00p 2,785.00p 2,737.00p 2,751.00p 1161944
04/10/2022 2,693.00p 2,763.00p 2,680.00p 2,753.00p 1088634
03/10/2022 2,637.00p 2,667.98p 2,568.00p 2,666.00p 1331908
30/09/2022 2,641.00p 2,726.30p 2,596.00p 2,661.00p 2595936
29/09/2022 2,641.00p 2,657.18p 2,591.00p 2,639.00p 2205276
28/09/2022 2,647.00p 2,662.00p 2,593.00p 2,661.00p 1643376
27/09/2022 2,698.00p 2,701.00p 2,638.00p 2,658.00p 1853067
26/09/2022 2,630.00p 2,694.00p 2,618.00p 2,676.00p 1638948
23/09/2022 2,577.00p 2,641.00p 2,541.00p 2,627.00p 1324369
22/09/2022 2,641.00p 2,665.00p 2,563.00p 2,577.00p 1376483
21/09/2022 2,599.00p 2,666.00p 2,587.00p 2,666.00p 2875181
20/09/2022 2,676.00p 2,680.00p 2,605.00p 2,605.00p 816557
19/09/2022 2,654.00p 2,681.00p 2,644.00p 2,661.00p 2017811
16/09/2022 2,654.00p 2,681.00p 2,644.00p 2,661.00p 2017811
15/09/2022 2,731.00p 2,735.00p 2,684.00p 2,687.00p 779583
14/09/2022 2,721.00p 2,751.00p 2,708.00p 2,722.00p 1019705
13/09/2022 2,797.00p 2,840.00p 2,734.00p 2,734.00p 1216111
12/09/2022 2,738.00p 2,800.00p 2,731.00p 2,798.00p 1534628
09/09/2022 2,709.00p 2,743.00p 2,692.00p 2,730.00p 931483
08/09/2022 2,635.00p 2,698.00p 2,621.00p 2,692.00p 1771826
07/09/2022 2,590.00p 2,654.00p 2,582.00p 2,621.00p 1534841
06/09/2022 2,596.00p 2,626.00p 2,571.00p 2,608.00p 986248
05/09/2022 2,572.00p 2,611.00p 2,546.00p 2,605.00p 612277
02/09/2022 2,576.00p 2,627.00p 2,558.00p 2,621.00p 952562
01/09/2022 2,600.00p 2,600.00p 2,537.00p 2,552.00p 1405018
31/08/2022 2,661.00p 2,680.00p 2,611.00p 2,623.00p 1698440
30/08/2022 2,655.00p 2,687.00p 2,639.00p 2,653.00p 2043513
29/08/2022 2,791.00p 2,791.00p 2,677.00p 2,683.00p 1199393
26/08/2022 2,791.00p 2,791.00p 2,677.00p 2,683.00p 1199393
25/08/2022 2,810.00p 2,810.00p 2,754.13p 2,775.00p 694795
24/08/2022 2,778.00p 2,798.00p 2,747.00p 2,798.00p 1003404
23/08/2022 2,827.00p 2,837.00p 2,774.00p 2,793.00p 966031
22/08/2022 2,854.00p 2,865.00p 2,821.00p 2,833.00p 708794
19/08/2022 2,921.00p 2,924.00p 2,866.00p 2,866.00p 2742961
18/08/2022 2,876.00p 2,903.00p 2,849.00p 2,900.00p 1196511
17/08/2022 2,905.00p 2,917.00p 2,856.00p 2,877.00p 1482896
16/08/2022 2,937.00p 2,938.00p 2,872.00p 2,892.00p 887685
15/08/2022 2,921.00p 2,953.00p 2,912.00p 2,939.00p 397639
12/08/2022 2,914.00p 2,927.00p 2,890.00p 2,919.00p 629388
11/08/2022 2,956.00p 2,966.00p 2,899.00p 2,923.00p 769208
10/08/2022 2,853.00p 2,951.00p 2,832.66p 2,942.00p 1031902
09/08/2022 2,917.00p 2,917.00p 2,853.00p 2,859.00p 866584
08/08/2022 2,866.00p 2,927.00p 2,858.00p 2,897.00p 1162492
05/08/2022 2,919.00p 2,938.00p 2,846.00p 2,846.00p 689004
04/08/2022 2,893.00p 2,946.00p 2,884.00p 2,927.00p 985007
03/08/2022 2,844.00p 2,896.00p 2,840.00p 2,896.00p 1468842
02/08/2022 2,859.00p 2,875.00p 2,814.00p 2,855.00p 1077237
01/08/2022 2,860.00p 2,885.00p 2,843.00p 2,869.00p 699518
29/07/2022 2,792.00p 2,883.00p 2,791.00p 2,863.00p 1450174
28/07/2022 2,776.00p 2,810.00p 2,739.00p 2,810.00p 1179741
27/07/2022 2,755.00p 2,769.00p 2,715.00p 2,753.00p 1182979
26/07/2022 2,795.00p 2,806.00p 2,725.00p 2,741.00p 1369657
25/07/2022 2,827.00p 2,836.00p 2,778.00p 2,781.00p 2366616
22/07/2022 2,833.00p 2,875.35p 2,823.00p 2,834.00p 1084551
21/07/2022 2,782.00p 2,858.00p 2,775.00p 2,835.00p 1541952
20/07/2022 2,793.00p 2,802.00p 2,755.00p 2,759.00p 4134223
19/07/2022 2,743.00p 2,793.00p 2,726.00p 2,780.00p 1290979
18/07/2022 2,760.00p 2,792.00p 2,754.00p 2,768.00p 1778171
15/07/2022 2,675.00p 2,766.00p 2,661.00p 2,748.00p 2324501
14/07/2022 2,593.00p 2,680.00p 2,566.00p 2,661.00p 1771689
13/07/2022 2,596.00p 2,618.00p 2,540.00p 2,570.00p 1790900
12/07/2022 2,616.00p 2,641.24p 2,586.00p 2,617.00p 1872291
11/07/2022 2,587.00p 2,624.00p 2,575.00p 2,624.00p 1236294
08/07/2022 2,656.00p 2,656.00p 2,561.00p 2,603.00p 1604692
07/07/2022 2,554.00p 2,618.00p 2,554.00p 2,613.00p 2621656
06/07/2022 2,482.00p 2,563.38p 2,446.94p 2,549.00p 5178451
05/07/2022 2,435.00p 2,473.91p 2,397.74p 2,447.00p 3176819
04/07/2022 2,442.00p 2,454.00p 2,426.00p 2,426.00p 1761144
01/07/2022 2,398.00p 2,446.00p 2,389.00p 2,430.00p 876442
30/06/2022 2,376.00p 2,421.00p 2,353.00p 2,406.00p 1517064
29/06/2022 2,359.00p 2,431.00p 2,356.00p 2,424.00p 1207951
28/06/2022 2,422.00p 2,423.00p 2,378.00p 2,389.00p 2162508
27/06/2022 2,410.00p 2,425.00p 2,393.00p 2,405.00p 1465325
24/06/2022 2,322.00p 2,390.00p 2,310.00p 2,390.00p 1357383
23/06/2022 2,279.00p 2,317.00p 2,270.00p 2,297.00p 1379473
22/06/2022 2,263.00p 2,324.00p 2,242.00p 2,318.00p 3662531
21/06/2022 2,311.00p 2,325.00p 2,278.00p 2,285.00p 1033639
20/06/2022 2,289.00p 2,319.00p 2,280.00p 2,296.00p 779874
17/06/2022 2,294.00p 2,335.00p 2,280.00p 2,285.00p 3098439
16/06/2022 2,340.00p 2,344.00p 2,266.00p 2,293.00p 1527376
15/06/2022 2,352.00p 2,372.00p 2,321.00p 2,351.00p 1244186
14/06/2022 2,408.00p 2,416.00p 2,298.00p 2,323.00p 3452005
13/06/2022 2,385.00p 2,404.00p 2,370.00p 2,378.00p 5331833
10/06/2022 2,467.00p 2,467.00p 2,410.00p 2,423.00p 1119867
09/06/2022 2,526.00p 2,532.47p 2,479.43p 2,487.00p 1388459
08/06/2022 2,582.00p 2,583.00p 2,533.00p 2,539.00p 1491004
07/06/2022 2,606.00p 2,621.00p 2,546.00p 2,567.00p 1749335
06/06/2022 2,606.00p 2,637.00p 2,606.00p 2,613.00p 2102476
03/06/2022 2,662.00p 2,666.00p 2,568.00p 2,568.00p 2019481
02/06/2022 2,662.00p 2,666.00p 2,568.00p 2,568.00p 2019481
01/06/2022 2,662.00p 2,666.00p 2,568.00p 2,568.00p 2019481
31/05/2022 2,681.00p 2,697.00p 2,653.00p 2,656.00p 3601092
30/05/2022 2,707.00p 2,734.73p 2,687.00p 2,692.00p 1062059
27/05/2022 2,619.00p 2,696.00p 2,614.00p 2,695.00p 2034270
26/05/2022 2,610.00p 2,616.00p 2,573.66p 2,608.00p 1695620
25/05/2022 2,586.00p 2,593.00p 2,550.00p 2,578.00p 1311910
24/05/2022 2,583.00p 2,616.00p 2,563.54p 2,570.00p 1945913
23/05/2022 2,588.00p 2,606.00p 2,557.00p 2,595.00p 1260819
20/05/2022 2,510.00p 2,565.00p 2,503.04p 2,553.00p 1577011
19/05/2022 2,483.00p 2,516.00p 2,436.00p 2,506.00p 1476933
18/05/2022 2,609.00p 2,642.16p 2,468.00p 2,519.00p 3857018
17/05/2022 2,652.00p 2,686.00p 2,620.00p 2,669.00p 1601286
16/05/2022 2,664.00p 2,675.00p 2,623.80p 2,646.00p 1024985
13/05/2022 2,637.00p 2,703.00p 2,629.00p 2,696.00p 2079260
12/05/2022 2,601.00p 2,655.00p 2,560.00p 2,645.00p 1470047
11/05/2022 2,625.00p 2,681.00p 2,601.00p 2,661.00p 1855878
10/05/2022 2,653.00p 2,692.00p 2,600.00p 2,600.00p 1424024
09/05/2022 2,638.00p 2,666.00p 2,593.00p 2,630.00p 1097206
06/05/2022 2,729.00p 2,738.00p 2,641.00p 2,646.00p 1174112
05/05/2022 2,756.00p 2,813.00p 2,742.00p 2,742.00p 2906828
04/05/2022 2,706.00p 2,757.00p 2,706.00p 2,710.00p 725417
03/05/2022 2,763.00p 2,770.31p 2,713.00p 2,720.00p 1936209
02/05/2022 2,825.00p 2,848.00p 2,777.00p 2,792.00p 1189023
29/04/2022 2,825.00p 2,848.00p 2,777.00p 2,792.00p 1189023
28/04/2022 2,777.00p 2,842.00p 2,770.00p 2,814.00p 1231768
27/04/2022 2,747.00p 2,790.00p 2,709.00p 2,775.00p 1257802
26/04/2022 2,782.00p 2,829.45p 2,735.00p 2,740.00p 1889304
25/04/2022 2,729.00p 2,761.00p 2,682.00p 2,753.00p 1313566
22/04/2022 2,729.00p 2,782.00p 2,721.00p 2,751.00p 1175010
21/04/2022 2,740.00p 2,829.00p 2,740.00p 2,784.00p 1629659
20/04/2022 2,744.00p 2,822.00p 2,706.00p 2,817.00p 4253997
19/04/2022 2,774.00p 2,774.00p 2,648.20p 2,711.00p 1453594
18/04/2022 2,724.00p 2,768.00p 2,712.00p 2,739.00p 1453840
15/04/2022 2,724.00p 2,768.00p 2,712.00p 2,739.00p 1453840
14/04/2022 2,724.00p 2,768.00p 2,712.00p 2,739.00p 1453840
13/04/2022 2,733.00p 2,744.00p 2,693.00p 2,734.00p 1271358
12/04/2022 2,780.00p 2,813.30p 2,733.00p 2,753.00p 2162570
11/04/2022 2,886.00p 2,899.00p 2,786.00p 2,798.00p 1327064
08/04/2022 2,957.00p 2,959.00p 2,858.27p 2,907.00p 1077075
07/04/2022 2,928.00p 2,937.00p 2,899.00p 2,920.00p 1570352
06/04/2022 2,947.00p 2,973.00p 2,906.00p 2,920.00p 1322561
05/04/2022 2,942.00p 2,975.00p 2,916.00p 2,957.00p 976207
04/04/2022 2,930.00p 2,956.00p 2,913.00p 2,934.00p 1007045
01/04/2022 2,956.00p 2,965.00p 2,911.00p 2,911.00p 1407174
31/03/2022 3,007.00p 3,014.00p 2,928.71p 2,951.00p 1568905
30/03/2022 3,023.00p 3,030.00p 2,954.00p 2,978.00p 1556660
29/03/2022 3,048.00p 3,147.00p 3,041.00p 3,068.00p 1554573
28/03/2022 3,002.00p 3,035.00p 2,960.00p 3,022.00p 969067
25/03/2022 2,993.00p 3,049.00p 2,962.79p 2,965.00p 1188239
24/03/2022 2,990.00p 3,015.00p 2,988.00p 2,988.00p 959449
23/03/2022 3,030.00p 3,057.00p 2,979.00p 2,986.00p 967894
22/03/2022 3,020.00p 3,044.00p 2,978.00p 3,019.00p 1886211
21/03/2022 3,059.00p 3,063.60p 3,010.00p 3,010.00p 1256874
18/03/2022 3,038.00p 3,073.00p 2,993.00p 3,073.00p 2932206
17/03/2022 2,963.00p 3,053.00p 2,963.00p 3,037.00p 1470905
16/03/2022 2,953.00p 2,977.00p 2,905.29p 2,948.00p 1598439
15/03/2022 2,874.00p 2,930.00p 2,850.00p 2,909.00p 1039880
14/03/2022 2,832.00p 2,910.43p 2,795.00p 2,887.00p 1348022
11/03/2022 2,865.00p 2,904.00p 2,803.00p 2,851.00p 1178305
10/03/2022 2,923.00p 2,935.00p 2,843.00p 2,865.00p 3251263
09/03/2022 2,772.00p 2,893.00p 2,760.00p 2,893.00p 1205534
08/03/2022 2,773.00p 2,827.00p 2,702.00p 2,706.00p 2580552
07/03/2022 2,755.00p 2,856.00p 2,729.00p 2,828.00p 1394819
04/03/2022 2,881.00p 2,926.00p 2,810.00p 2,833.00p 1944343
03/03/2022 2,968.00p 3,008.24p 2,902.00p 2,920.00p 1455260
02/03/2022 2,883.00p 3,012.00p 2,883.00p 2,983.00p 2222615
01/03/2022 2,928.00p 2,936.00p 2,875.00p 2,908.00p 1423187
28/02/2022 2,851.00p 2,934.00p 2,829.00p 2,933.00p 2180141
25/02/2022 2,829.00p 2,889.00p 2,782.00p 2,879.00p 1572620
24/02/2022 2,783.00p 2,836.00p 2,735.00p 2,798.00p 1616124
23/02/2022 2,869.00p 2,894.00p 2,858.00p 2,878.00p 834220
22/02/2022 2,744.00p 2,861.00p 2,734.00p 2,848.00p 894621
21/02/2022 2,851.00p 2,872.00p 2,774.00p 2,787.00p 730410
18/02/2022 2,893.00p 2,899.00p 2,828.00p 2,828.00p 1080464
17/02/2022 2,933.00p 2,935.00p 2,876.00p 2,891.00p 860297
16/02/2022 2,925.00p 2,942.00p 2,885.00p 2,910.00p 950941
15/02/2022 2,866.00p 2,944.00p 2,864.00p 2,937.00p 926851
14/02/2022 2,868.00p 2,879.00p 2,798.00p 2,865.00p 1755440
11/02/2022 3,001.00p 3,003.00p 2,914.74p 2,925.00p 1091019
10/02/2022 3,051.00p 3,051.00p 2,987.00p 3,035.00p 800436
09/02/2022 3,063.00p 3,088.00p 3,042.00p 3,042.00p 902167
08/02/2022 3,110.00p 3,110.00p 2,985.00p 3,030.00p 1349382
07/02/2022 3,056.00p 3,090.00p 3,039.00p 3,067.00p 726510
04/02/2022 3,090.00p 3,109.00p 3,037.00p 3,037.00p 1172538
03/02/2022 3,182.00p 3,195.00p 3,081.00p 3,086.00p 984327
02/02/2022 3,150.00p 3,222.00p 3,150.00p 3,200.00p 1489803
01/02/2022 3,101.00p 3,180.00p 3,099.00p 3,136.00p 1723758
31/01/2022 3,035.00p 3,087.00p 3,035.00p 3,081.00p 1524308
28/01/2022 2,989.00p 3,027.00p 2,972.00p 3,015.00p 2641374
27/01/2022 2,962.00p 3,037.00p 2,922.00p 2,999.00p 1435589
26/01/2022 2,943.00p 3,012.00p 2,920.00p 2,976.00p 1185931
25/01/2022 2,964.00p 2,986.00p 2,900.56p 2,926.00p 1161378
24/01/2022 3,046.00p 3,060.55p 2,946.00p 2,949.00p 1417418
21/01/2022 3,047.00p 3,099.48p 3,029.00p 3,060.00p 1338909
20/01/2022 3,078.00p 3,104.00p 3,022.00p 3,093.00p 2250121
19/01/2022 2,985.00p 3,092.00p 2,972.55p 3,061.00p 5608111
18/01/2022 3,089.00p 3,089.00p 2,992.00p 3,013.00p 1677673
17/01/2022 3,092.00p 3,115.00p 3,063.00p 3,094.00p 760395

*Close Price adjusted for both dividends and splits