Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2020 2,860.00p 2,874.26p 2,804.00p 2,811.00p 1049892
29/05/2020 2,847.00p 2,873.00p 2,801.00p 2,813.00p 2291174
28/05/2020 2,829.00p 2,880.00p 2,812.00p 2,867.00p 1646213
27/05/2020 2,800.00p 2,826.00p 2,762.00p 2,810.00p 2380936
26/05/2020 2,756.00p 2,766.00p 2,714.00p 2,763.00p 1535743
25/05/2020 2,659.00p 2,692.00p 2,644.00p 2,676.00p 1657632
22/05/2020 2,659.00p 2,692.00p 2,644.00p 2,676.00p 1657632
21/05/2020 2,685.00p 2,745.90p 2,647.00p 2,685.00p 1775460
20/05/2020 2,578.00p 2,765.00p 2,530.00p 2,708.00p 2132979
19/05/2020 2,562.00p 2,562.00p 2,499.00p 2,522.00p 1568476
18/05/2020 2,448.00p 2,522.00p 2,427.00p 2,518.00p 895413
15/05/2020 2,387.00p 2,417.00p 2,369.00p 2,401.00p 1429249
14/05/2020 2,422.00p 2,465.00p 2,336.00p 2,357.00p 2087942
13/05/2020 2,462.00p 2,514.00p 2,454.00p 2,471.00p 1699998
12/05/2020 2,496.00p 2,579.00p 2,469.00p 2,498.00p 2019404
11/05/2020 2,648.00p 2,651.00p 2,531.00p 2,556.00p 1439204
08/05/2020 2,499.00p 2,616.00p 2,483.00p 2,601.00p 2897474
07/05/2020 2,499.00p 2,616.00p 2,483.00p 2,601.00p 2897474
06/05/2020 2,426.00p 2,493.00p 2,426.00p 2,470.00p 1476441
05/05/2020 2,373.00p 2,437.00p 2,351.00p 2,436.00p 1248788
04/05/2020 2,346.00p 2,415.29p 2,320.00p 2,347.00p 1374206
01/05/2020 2,307.00p 2,360.00p 2,288.00p 2,350.00p 813722
30/04/2020 2,519.00p 2,526.00p 2,376.00p 2,376.00p 2189141
29/04/2020 2,485.00p 2,500.00p 2,419.35p 2,483.00p 1166470
28/04/2020 2,380.00p 2,485.00p 2,380.00p 2,469.00p 2064770
27/04/2020 2,300.00p 2,343.00p 2,294.00p 2,343.00p 1328187
24/04/2020 2,302.00p 2,326.00p 2,258.00p 2,258.00p 1477789
23/04/2020 2,345.00p 2,360.00p 2,302.00p 2,324.00p 1197289
22/04/2020 2,320.00p 2,395.00p 2,316.00p 2,341.00p 1313375
21/04/2020 2,375.00p 2,440.00p 2,297.00p 2,297.00p 2008619
20/04/2020 2,387.00p 2,434.00p 2,357.00p 2,425.00p 1434731
17/04/2020 2,398.00p 2,412.00p 2,354.00p 2,378.00p 2185037
16/04/2020 2,223.00p 2,331.00p 2,216.90p 2,306.00p 2442368
15/04/2020 2,240.00p 2,268.00p 2,161.00p 2,213.00p 1975539
14/04/2020 2,287.00p 2,303.00p 2,251.00p 2,286.00p 2552654
09/04/2020 2,289.00p 2,312.00p 2,215.00p 2,252.00p 1934775
08/04/2020 2,187.00p 2,255.00p 2,169.00p 2,244.00p 1825580
07/04/2020 2,218.00p 2,235.00p 2,124.00p 2,220.00p 2331915
06/04/2020 2,147.00p 2,203.00p 2,101.00p 2,177.00p 1445148
03/04/2020 2,185.00p 2,198.00p 2,079.22p 2,114.00p 1781373
02/04/2020 2,207.00p 2,228.00p 2,119.00p 2,190.00p 2008130
01/04/2020 2,156.00p 2,240.90p 2,123.00p 2,206.00p 2753443
31/03/2020 2,316.00p 2,374.00p 2,221.00p 2,251.00p 3279993
30/03/2020 2,300.00p 2,365.00p 2,210.00p 2,348.00p 1966594
27/03/2020 2,406.00p 2,451.00p 2,252.00p 2,293.00p 3448933
26/03/2020 2,215.00p 2,480.00p 2,203.00p 2,480.00p 3019797
25/03/2020 2,149.00p 2,315.00p 2,085.00p 2,295.00p 3212638
24/03/2020 1,944.50p 2,114.00p 1,920.50p 2,114.00p 2954923
23/03/2020 1,907.00p 2,008.00p 1,823.50p 1,882.00p 2926286
20/03/2020 2,032.00p 2,145.00p 1,995.00p 2,036.00p 4054961
19/03/2020 2,000.00p 2,057.00p 1,846.50p 1,951.00p 3301328
18/03/2020 1,997.50p 2,109.00p 1,836.50p 2,017.00p 3006916
17/03/2020 2,134.00p 2,143.00p 1,969.00p 2,060.00p 3822321
16/03/2020 1,996.00p 2,055.65p 1,894.00p 2,055.00p 3877527
13/03/2020 2,193.00p 2,216.00p 2,076.00p 2,145.00p 3536425
12/03/2020 2,229.00p 2,260.00p 2,089.00p 2,089.00p 3138702
11/03/2020 2,453.00p 2,462.00p 2,340.00p 2,349.00p 2685831
10/03/2020 2,490.00p 2,516.00p 2,410.00p 2,410.00p 2668110
09/03/2020 1,833.00p 2,520.00p 1,824.00p 2,460.00p 3006027
06/03/2020 2,737.00p 2,756.00p 2,600.97p 2,618.00p 1822598
05/03/2020 2,848.00p 2,859.00p 2,778.00p 2,800.00p 1693857
04/03/2020 2,816.00p 2,843.00p 2,780.00p 2,831.00p 2512089
03/03/2020 2,740.00p 2,849.00p 2,732.00p 2,812.00p 2869520
02/03/2020 2,668.00p 2,714.00p 2,616.00p 2,707.00p 2949831
28/02/2020 2,576.00p 2,609.00p 2,523.00p 2,591.00p 3222098
27/02/2020 2,740.00p 2,740.00p 2,650.00p 2,669.00p 2030063
26/02/2020 2,740.00p 2,780.00p 2,667.54p 2,765.00p 2321578
25/02/2020 2,772.00p 2,799.00p 2,736.00p 2,750.00p 1468008
24/02/2020 2,825.00p 2,835.00p 2,744.00p 2,776.00p 1555179
21/02/2020 2,852.00p 2,886.00p 2,839.00p 2,863.00p 1198952
20/02/2020 2,908.00p 2,926.00p 2,869.00p 2,869.00p 1297673
19/02/2020 2,841.00p 2,900.00p 2,822.47p 2,898.00p 1547024
18/02/2020 2,791.00p 2,837.00p 2,791.00p 2,826.00p 1026047
17/02/2020 2,826.00p 2,832.00p 2,810.00p 2,824.00p 557863
14/02/2020 2,827.00p 2,838.00p 2,791.00p 2,823.00p 821967
13/02/2020 2,785.00p 2,810.00p 2,762.00p 2,810.00p 1290415
12/02/2020 2,832.00p 2,835.00p 2,767.00p 2,777.00p 1558125
11/02/2020 2,790.00p 2,822.00p 2,782.00p 2,818.00p 1348035
10/02/2020 2,750.00p 2,786.00p 2,743.00p 2,778.00p 1095001
07/02/2020 2,769.00p 2,774.00p 2,749.54p 2,761.00p 785336
06/02/2020 2,775.00p 2,784.00p 2,727.00p 2,769.00p 1306543
05/02/2020 2,718.00p 2,761.00p 2,706.00p 2,753.00p 1542937
04/02/2020 2,688.00p 2,718.00p 2,671.00p 2,718.00p 1944282
03/02/2020 2,670.00p 2,699.00p 2,654.00p 2,675.00p 1092517
31/01/2020 2,713.00p 2,718.44p 2,632.00p 2,637.00p 1343488
30/01/2020 2,708.00p 2,724.00p 2,676.00p 2,695.00p 997714
29/01/2020 2,707.00p 2,723.00p 2,700.00p 2,717.00p 969048
28/01/2020 2,664.00p 2,708.00p 2,655.62p 2,705.00p 1271940
27/01/2020 2,648.00p 2,668.00p 2,622.00p 2,644.00p 973579
24/01/2020 2,658.00p 2,720.00p 2,646.00p 2,693.00p 1475009
23/01/2020 2,639.00p 2,643.00p 2,607.00p 2,617.00p 1261454
22/01/2020 2,658.00p 2,668.00p 2,622.00p 2,644.00p 1458583
21/01/2020 2,620.00p 2,627.00p 2,589.00p 2,611.00p 1450848
20/01/2020 2,644.00p 2,651.00p 2,629.55p 2,643.00p 714295
17/01/2020 2,644.00p 2,652.00p 2,601.00p 2,650.00p 1752804
16/01/2020 2,700.00p 2,702.00p 2,618.00p 2,620.00p 1000010
15/01/2020 2,609.00p 2,645.00p 2,603.00p 2,642.00p 1230252
14/01/2020 2,576.00p 2,604.00p 2,564.00p 2,598.00p 1071870
13/01/2020 2,569.00p 2,598.27p 2,562.00p 2,566.00p 1385208
10/01/2020 2,581.00p 2,591.00p 2,566.00p 2,569.00p 970865
09/01/2020 2,536.00p 2,579.00p 2,534.00p 2,579.00p 902531
08/01/2020 2,522.00p 2,533.00p 2,505.48p 2,533.00p 1071378
07/01/2020 2,556.00p 2,556.00p 2,517.00p 2,530.00p 930462
06/01/2020 2,521.00p 2,541.00p 2,508.00p 2,536.00p 1009265
03/01/2020 2,531.00p 2,557.00p 2,527.00p 2,550.00p 622139
02/01/2020 2,498.00p 2,556.00p 2,498.00p 2,550.00p 1059203
31/12/2019 2,562.00p 2,573.00p 2,546.00p 2,552.00p 352404
30/12/2019 2,590.00p 2,599.00p 2,570.00p 2,570.00p 598548
27/12/2019 2,612.00p 2,622.00p 2,578.00p 2,593.00p 631400
24/12/2019 2,573.00p 2,605.00p 2,560.00p 2,605.00p 301924
23/12/2019 2,558.00p 2,570.00p 2,552.00p 2,565.00p 1420772
20/12/2019 2,540.00p 2,578.00p 2,535.00p 2,557.00p 2057632
19/12/2019 2,537.00p 2,548.00p 2,522.00p 2,535.00p 1095913
18/12/2019 2,530.00p 2,548.00p 2,527.00p 2,534.00p 1431559
17/12/2019 2,517.00p 2,550.00p 2,507.00p 2,528.00p 1599714
16/12/2019 2,468.00p 2,545.00p 2,460.00p 2,507.00p 1420552
13/12/2019 2,427.00p 2,474.00p 2,397.00p 2,447.00p 1597504
12/12/2019 2,443.00p 2,481.00p 2,435.00p 2,458.00p 1187812
11/12/2019 2,454.00p 2,462.00p 2,429.00p 2,443.00p 1336548
10/12/2019 2,461.00p 2,462.72p 2,422.00p 2,454.00p 1422922
09/12/2019 2,461.00p 2,465.00p 2,445.00p 2,459.00p 953482
06/12/2019 2,446.00p 2,476.00p 2,443.81p 2,472.00p 1044863
05/12/2019 2,447.00p 2,462.00p 2,432.00p 2,451.00p 1149101
04/12/2019 2,463.00p 2,469.00p 2,424.00p 2,457.00p 1864612
03/12/2019 2,537.00p 2,537.00p 2,470.00p 2,473.00p 1762494
02/12/2019 2,548.00p 2,569.00p 2,521.00p 2,527.00p 1464372
29/11/2019 2,540.00p 2,572.00p 2,540.00p 2,563.00p 1083487
28/11/2019 2,545.00p 2,569.00p 2,541.00p 2,559.00p 700141
27/11/2019 2,555.00p 2,574.00p 2,548.28p 2,561.00p 909866
26/11/2019 2,567.00p 2,579.00p 2,535.00p 2,554.00p 3137068
25/11/2019 2,525.00p 2,581.00p 2,500.00p 2,564.00p 1602172
22/11/2019 2,445.00p 2,511.00p 2,445.00p 2,511.00p 1926986
21/11/2019 2,458.00p 2,460.00p 2,430.00p 2,445.00p 1390982
20/11/2019 2,480.00p 2,497.00p 2,461.00p 2,474.00p 1979109
19/11/2019 2,441.00p 2,502.00p 2,440.00p 2,480.00p 1407848
18/11/2019 2,451.00p 2,451.00p 2,374.00p 2,427.00p 1694899
15/11/2019 2,494.00p 2,497.00p 2,436.00p 2,438.00p 1359634
14/11/2019 2,466.00p 2,485.00p 2,455.00p 2,464.00p 1692818
13/11/2019 2,419.00p 2,477.00p 2,419.00p 2,477.00p 1500262
12/11/2019 2,485.00p 2,485.00p 2,399.00p 2,442.00p 1680020
11/11/2019 2,388.00p 2,398.00p 2,347.73p 2,382.00p 5404309
08/11/2019 2,359.00p 2,407.00p 2,359.00p 2,388.00p 1047090
07/11/2019 2,385.00p 2,398.00p 2,365.00p 2,370.00p 1341143
06/11/2019 2,327.00p 2,387.00p 2,327.00p 2,383.00p 1868165
05/11/2019 2,415.00p 2,417.00p 2,364.00p 2,368.00p 2032002
04/11/2019 2,424.00p 2,446.00p 2,412.00p 2,419.00p 870396
01/11/2019 2,436.00p 2,454.00p 2,418.00p 2,420.00p 1428842
31/10/2019 2,460.00p 2,478.00p 2,425.00p 2,428.00p 1357897
30/10/2019 2,400.00p 2,452.00p 2,398.00p 2,446.00p 1334885
29/10/2019 2,420.00p 2,425.00p 2,400.00p 2,417.00p 1413804
28/10/2019 2,383.00p 2,436.00p 2,370.00p 2,420.00p 1072542
25/10/2019 2,386.00p 2,395.00p 2,367.00p 2,391.00p 1151915
24/10/2019 2,347.00p 2,391.00p 2,344.00p 2,389.00p 1415632
23/10/2019 2,350.00p 2,358.00p 2,317.00p 2,342.00p 1956805
22/10/2019 2,340.00p 2,371.09p 2,315.00p 2,347.00p 1592298
21/10/2019 2,379.00p 2,381.00p 2,325.53p 2,327.00p 2042709
18/10/2019 2,388.00p 2,411.00p 2,365.00p 2,371.00p 2295817
17/10/2019 2,417.00p 2,427.00p 2,394.00p 2,403.00p 1355806
16/10/2019 2,436.00p 2,467.00p 2,381.00p 2,411.00p 1858056
15/10/2019 2,459.00p 2,477.00p 2,433.00p 2,435.00p 1892741
14/10/2019 2,484.00p 2,501.00p 2,448.00p 2,455.00p 2421536
11/10/2019 2,515.00p 2,524.00p 2,449.00p 2,483.00p 1996092
10/10/2019 2,550.00p 2,555.00p 2,497.50p 2,508.00p 1239595
09/10/2019 2,559.00p 2,587.00p 2,554.00p 2,554.00p 1356400
08/10/2019 2,570.00p 2,582.00p 2,556.00p 2,558.00p 1513114
07/10/2019 2,525.00p 2,557.00p 2,525.00p 2,548.00p 1021072
04/10/2019 2,474.00p 2,535.00p 2,473.00p 2,532.00p 1545552
03/10/2019 2,468.00p 2,501.00p 2,449.00p 2,458.00p 2137075
02/10/2019 2,536.00p 2,544.00p 2,474.00p 2,477.00p 1590620
01/10/2019 2,613.00p 2,614.00p 2,532.00p 2,541.00p 1619769
30/09/2019 2,587.00p 2,613.00p 2,581.00p 2,599.00p 1215854
27/09/2019 2,584.00p 2,615.00p 2,575.49p 2,595.00p 1167793
26/09/2019 2,523.00p 2,620.00p 2,510.00p 2,571.00p 1587028
25/09/2019 2,549.00p 2,549.00p 2,487.00p 2,515.00p 1154378
24/09/2019 2,561.00p 2,576.00p 2,515.00p 2,549.00p 1712367
23/09/2019 2,543.00p 2,562.00p 2,531.00p 2,548.00p 1326544
20/09/2019 2,525.00p 2,559.00p 2,499.00p 2,538.00p 3405835
19/09/2019 2,491.00p 2,535.00p 2,480.00p 2,535.00p 1463822
18/09/2019 2,493.00p 2,504.00p 2,478.00p 2,491.00p 1165328
17/09/2019 2,434.00p 2,494.00p 2,423.00p 2,494.00p 1466191
16/09/2019 2,430.00p 2,464.00p 2,418.00p 2,442.00p 1967272
13/09/2019 2,514.00p 2,514.00p 2,444.00p 2,468.00p 2273307
12/09/2019 2,498.00p 2,544.00p 2,487.53p 2,525.00p 1558502
11/09/2019 2,494.00p 2,503.00p 2,453.00p 2,481.00p 2513864
10/09/2019 2,562.00p 2,562.00p 2,450.00p 2,470.00p 2610985
09/09/2019 2,631.00p 2,641.00p 2,569.00p 2,575.00p 1316736
06/09/2019 2,590.00p 2,632.00p 2,582.00p 2,631.00p 1647590
05/09/2019 2,622.00p 2,622.00p 2,564.00p 2,586.00p 1348939
04/09/2019 2,613.00p 2,620.00p 2,578.00p 2,605.00p 1128957
03/09/2019 2,599.00p 2,613.00p 2,588.00p 2,599.00p 1072352
02/09/2019 2,518.00p 2,599.03p 2,513.00p 2,594.00p 1095173
30/08/2019 2,515.00p 2,537.00p 2,505.00p 2,518.00p 1758133
29/08/2019 2,512.00p 2,517.00p 2,491.00p 2,513.00p 1758272
28/08/2019 2,539.00p 2,539.00p 2,490.27p 2,508.00p 1572587
27/08/2019 2,510.00p 2,547.00p 2,498.00p 2,535.00p 1866934
23/08/2019 2,540.00p 2,558.00p 2,515.00p 2,515.00p 825033
22/08/2019 2,563.00p 2,572.00p 2,521.00p 2,525.00p 914952
21/08/2019 2,510.00p 2,569.00p 2,510.00p 2,565.00p 852858
20/08/2019 2,542.00p 2,562.00p 2,501.00p 2,506.00p 834416
19/08/2019 2,523.00p 2,542.00p 2,517.73p 2,534.00p 1034202

*Close Price adjusted for both dividends and splits