Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/01/2022 3,149.00p 3,149.00p 3,061.00p 3,077.00p 1358803
13/01/2022 3,215.00p 3,220.00p 3,124.00p 3,153.00p 1476068
12/01/2022 3,265.00p 3,273.43p 3,224.00p 3,231.00p 1302351
10/01/2022 3,372.00p 3,389.80p 3,205.30p 3,229.00p 1361365
07/01/2022 3,404.00p 3,419.27p 3,367.00p 3,414.00p 1601506
06/01/2022 3,500.00p 3,545.95p 3,379.00p 3,412.00p 1944473
05/01/2022 3,622.00p 3,647.00p 3,546.00p 3,572.00p 1024392
04/01/2022 3,649.00p 3,667.05p 3,629.00p 3,636.00p 1989829
03/01/2022 3,579.00p 3,645.00p 3,579.00p 3,632.00p 296038
31/12/2021 3,579.00p 3,645.00p 3,579.00p 3,632.00p 296038
30/12/2021 3,660.00p 3,689.00p 3,634.00p 3,634.00p 420822
29/12/2021 3,614.00p 3,680.00p 3,608.00p 3,667.00p 647586
28/12/2021 3,593.00p 3,607.50p 3,567.00p 3,572.00p 129419
27/12/2021 3,593.00p 3,607.50p 3,567.00p 3,572.00p 129419
24/12/2021 3,593.00p 3,607.50p 3,567.00p 3,572.00p 129177
23/12/2021 3,600.00p 3,606.00p 3,556.00p 3,599.00p 691790
22/12/2021 3,555.00p 3,592.00p 3,535.00p 3,592.00p 645611
21/12/2021 3,521.00p 3,550.00p 3,502.00p 3,550.00p 1559878
20/12/2021 3,450.00p 3,496.00p 3,428.00p 3,491.00p 705318
17/12/2021 3,543.00p 3,572.00p 3,482.00p 3,513.00p 1598977
16/12/2021 3,604.00p 3,617.00p 3,512.00p 3,536.00p 1519228
15/12/2021 3,542.00p 3,579.00p 3,513.00p 3,567.00p 743145
14/12/2021 3,673.00p 3,674.00p 3,507.00p 3,507.00p 1102657
13/12/2021 3,631.00p 3,667.00p 3,614.00p 3,620.00p 958315
10/12/2021 3,618.00p 3,636.17p 3,597.00p 3,620.00p 808090
09/12/2021 3,626.00p 3,670.00p 3,621.00p 3,649.00p 642011
08/12/2021 3,603.00p 3,671.00p 3,585.00p 3,607.00p 1004728
07/12/2021 3,557.00p 3,602.00p 3,535.00p 3,602.00p 940029
06/12/2021 3,468.00p 3,544.00p 3,463.00p 3,530.00p 908412
03/12/2021 3,476.00p 3,506.00p 3,439.00p 3,450.00p 869199
02/12/2021 3,403.00p 3,461.00p 3,400.00p 3,458.00p 1153915
01/12/2021 3,396.00p 3,445.00p 3,362.00p 3,431.00p 1029615
30/11/2021 3,368.00p 3,395.00p 3,312.00p 3,380.00p 2471667
29/11/2021 3,335.00p 3,407.83p 3,335.00p 3,383.00p 1148182
26/11/2021 3,303.00p 3,375.00p 3,303.00p 3,323.00p 910709
25/11/2021 3,358.00p 3,399.00p 3,346.00p 3,394.00p 479976
24/11/2021 3,350.00p 3,414.00p 3,309.00p 3,347.00p 1182845
23/11/2021 3,366.00p 3,372.00p 3,296.18p 3,336.00p 1489134
22/11/2021 3,410.00p 3,427.00p 3,387.00p 3,387.00p 713601
19/11/2021 3,443.00p 3,454.00p 3,396.00p 3,400.00p 1346492
18/11/2021 3,373.00p 3,459.00p 3,359.00p 3,446.00p 975644
17/11/2021 3,465.00p 3,513.00p 3,371.00p 3,373.00p 1237089
16/11/2021 3,480.00p 3,512.00p 3,474.00p 3,512.00p 958532
15/11/2021 3,474.00p 3,492.00p 3,456.00p 3,480.00p 816757
12/11/2021 3,477.00p 3,504.00p 3,455.53p 3,485.00p 902559
11/11/2021 3,470.00p 3,495.50p 3,457.00p 3,465.00p 1024194
10/11/2021 3,447.00p 3,475.00p 3,433.52p 3,475.00p 716226
09/11/2021 3,444.00p 3,470.00p 3,433.00p 3,449.00p 555514
08/11/2021 3,449.00p 3,466.00p 3,433.00p 3,458.00p 920973
05/11/2021 3,477.00p 3,497.00p 3,434.00p 3,459.00p 618040
04/11/2021 3,402.00p 3,492.00p 3,388.00p 3,480.00p 913432
03/11/2021 3,371.00p 3,423.00p 3,371.00p 3,390.00p 671943
02/11/2021 3,385.00p 3,411.00p 3,372.00p 3,388.00p 860498
01/11/2021 3,401.00p 3,401.00p 3,330.00p 3,384.00p 587746
29/10/2021 3,301.00p 3,363.00p 3,285.00p 3,347.00p 1163761
28/10/2021 3,314.00p 3,320.00p 3,289.00p 3,320.00p 875774
27/10/2021 3,322.00p 3,337.00p 3,299.00p 3,316.00p 521357
26/10/2021 3,293.00p 3,329.00p 3,287.00p 3,327.00p 899620
25/10/2021 3,304.00p 3,311.00p 3,254.00p 3,286.00p 756976
22/10/2021 3,305.00p 3,315.00p 3,279.00p 3,290.00p 620023
21/10/2021 3,265.00p 3,307.00p 3,259.00p 3,293.00p 1017262
20/10/2021 3,250.00p 3,298.00p 3,247.78p 3,286.00p 666641
19/10/2021 3,248.00p 3,275.00p 3,211.80p 3,265.00p 596551
18/10/2021 3,191.00p 3,239.00p 3,167.00p 3,229.00p 667646
15/10/2021 3,228.00p 3,238.00p 3,189.00p 3,203.00p 617024
14/10/2021 3,190.00p 3,233.00p 3,186.00p 3,220.00p 522286
13/10/2021 3,105.00p 3,179.00p 3,088.00p 3,168.00p 802021
12/10/2021 3,083.00p 3,132.00p 3,067.00p 3,109.00p 548253
11/10/2021 3,101.00p 3,115.00p 3,051.40p 3,115.00p 575917
08/10/2021 3,169.00p 3,181.00p 3,105.00p 3,113.00p 956959
07/10/2021 3,105.00p 3,137.00p 3,077.28p 3,115.00p 829369
06/10/2021 3,072.00p 3,072.00p 3,011.00p 3,047.00p 1299703
05/10/2021 3,070.00p 3,102.00p 3,065.00p 3,094.00p 675547
04/10/2021 3,097.00p 3,113.80p 3,053.00p 3,056.00p 560626
01/10/2021 3,098.00p 3,130.00p 3,083.00p 3,108.00p 890996
30/09/2021 3,130.00p 3,150.00p 3,098.00p 3,109.00p 1219945
29/09/2021 3,089.00p 3,168.00p 3,089.00p 3,108.00p 1419635
28/09/2021 3,127.00p 3,134.00p 3,051.00p 3,105.00p 1154041
27/09/2021 3,313.00p 3,319.00p 3,131.65p 3,138.00p 1124480
24/09/2021 3,329.00p 3,346.00p 3,276.00p 3,281.00p 844716

*Close Price adjusted for both dividends and splits