Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/04/2021 2,544.00p 2,650.00p 2,541.00p 2,647.00p 1825292
07/04/2021 2,539.00p 2,568.00p 2,511.00p 2,536.00p 1905115
06/04/2021 2,613.00p 2,613.00p 2,512.00p 2,533.00p 1226028
02/04/2021 2,518.00p 2,557.00p 2,505.48p 2,546.00p 1289670
01/04/2021 2,518.00p 2,557.00p 2,505.48p 2,546.00p 1290170
31/03/2021 2,508.00p 2,520.00p 2,489.00p 2,497.00p 1391855
30/03/2021 2,528.00p 2,528.00p 2,498.08p 2,510.00p 1941077
29/03/2021 2,499.00p 2,521.00p 2,493.95p 2,521.00p 1642532
26/03/2021 2,495.00p 2,512.00p 2,483.60p 2,495.00p 1588622
25/03/2021 2,454.00p 2,514.00p 2,447.00p 2,495.00p 1480851
24/03/2021 2,450.00p 2,489.00p 2,442.00p 2,453.00p 2917894
23/03/2021 2,443.00p 2,470.00p 2,433.00p 2,460.00p 1510768
22/03/2021 2,418.00p 2,463.00p 2,395.00p 2,447.00p 905230
19/03/2021 2,410.00p 2,461.00p 2,403.00p 2,425.00p 3588984
18/03/2021 2,468.00p 2,473.00p 2,421.00p 2,439.00p 1488897
17/03/2021 2,502.00p 2,509.00p 2,462.00p 2,464.00p 1428077
16/03/2021 2,452.00p 2,507.00p 2,430.00p 2,501.00p 2434494
15/03/2021 2,429.00p 2,444.21p 2,407.00p 2,431.00p 1080445
12/03/2021 2,455.00p 2,469.00p 2,404.00p 2,420.00p 1191766
11/03/2021 2,444.00p 2,464.00p 2,435.00p 2,456.00p 2102308
10/03/2021 2,428.00p 2,459.00p 2,425.00p 2,439.00p 1593619
09/03/2021 2,390.00p 2,461.00p 2,386.00p 2,441.00p 2165032
08/03/2021 2,374.00p 2,387.00p 2,339.00p 2,382.00p 1321629
05/03/2021 2,355.00p 2,383.00p 2,316.00p 2,370.00p 2481235
04/03/2021 2,299.00p 2,365.00p 2,283.00p 2,352.00p 1692723
03/03/2021 2,325.00p 2,357.00p 2,293.00p 2,310.00p 1888555
02/03/2021 2,312.00p 2,349.89p 2,304.00p 2,314.00p 1245013
01/03/2021 2,270.00p 2,334.00p 2,267.00p 2,317.00p 2109166
26/02/2021 2,302.00p 2,334.00p 2,265.00p 2,273.00p 2269972
25/02/2021 2,332.00p 2,363.00p 2,300.00p 2,315.00p 2165585
24/02/2021 2,375.00p 2,378.00p 2,304.00p 2,330.00p 2087792
23/02/2021 2,431.00p 2,431.00p 2,357.00p 2,383.00p 1274503
22/02/2021 2,460.00p 2,467.00p 2,414.00p 2,419.00p 1956110
19/02/2021 2,572.00p 2,580.00p 2,489.00p 2,489.00p 2051723
18/02/2021 2,620.00p 2,636.00p 2,572.00p 2,580.00p 1158881
17/02/2021 2,628.00p 2,635.00p 2,581.00p 2,610.00p 960355
16/02/2021 2,636.00p 2,647.41p 2,618.00p 2,635.00p 1063758
15/02/2021 2,630.00p 2,657.00p 2,604.59p 2,636.00p 854228
12/02/2021 2,577.00p 2,646.00p 2,566.00p 2,638.00p 1028325
11/02/2021 2,542.00p 2,598.00p 2,532.00p 2,580.00p 839199
10/02/2021 2,545.00p 2,556.00p 2,519.00p 2,533.00p 1481568
09/02/2021 2,620.00p 2,623.00p 2,524.00p 2,533.00p 2029641
08/02/2021 2,620.00p 2,643.00p 2,579.00p 2,620.00p 1520725
05/02/2021 2,721.00p 2,736.00p 2,637.00p 2,637.00p 1733695
04/02/2021 2,702.00p 2,739.00p 2,679.00p 2,720.00p 1648629
03/02/2021 2,732.00p 2,761.00p 2,668.00p 2,681.00p 1620488
02/02/2021 2,663.00p 2,720.10p 2,639.00p 2,713.00p 1860066
01/02/2021 2,580.00p 2,642.00p 2,577.00p 2,640.00p 1507948
29/01/2021 2,524.00p 2,580.90p 2,511.00p 2,556.00p 1832345
28/01/2021 2,556.00p 2,597.00p 2,540.82p 2,565.00p 1418242
27/01/2021 2,621.00p 2,645.00p 2,572.00p 2,583.00p 1745470
26/01/2021 2,593.00p 2,661.00p 2,593.00p 2,614.00p 1776162
25/01/2021 2,640.00p 2,650.00p 2,591.00p 2,608.00p 1309252
22/01/2021 2,636.00p 2,652.00p 2,618.00p 2,636.00p 1365400
21/01/2021 2,655.00p 2,666.00p 2,634.00p 2,643.00p 1608566
20/01/2021 2,663.00p 2,694.00p 2,632.00p 2,646.00p 1342132
19/01/2021 2,789.00p 2,803.00p 2,673.00p 2,679.00p 1355868
18/01/2021 2,685.00p 2,716.00p 2,668.00p 2,681.00p 1085061
15/01/2021 2,697.00p 2,710.00p 2,642.00p 2,682.00p 1737352
14/01/2021 2,743.00p 2,748.00p 2,685.00p 2,711.00p 1578089
13/01/2021 2,731.00p 2,749.00p 2,727.58p 2,734.00p 1535199
12/01/2021 2,833.00p 2,848.00p 2,729.00p 2,729.00p 1462904
11/01/2021 2,868.00p 2,885.14p 2,833.00p 2,833.00p 907784
08/01/2021 2,860.00p 2,895.00p 2,851.15p 2,878.00p 1012623
07/01/2021 2,878.00p 2,880.00p 2,791.00p 2,823.00p 1367244
06/01/2021 2,779.00p 2,905.00p 2,775.00p 2,879.00p 2270888
05/01/2021 2,885.00p 2,920.00p 2,839.51p 2,850.00p 1175984
04/01/2021 2,830.00p 2,932.00p 2,818.00p 2,909.00p 1520645
31/12/2020 2,798.00p 2,815.00p 2,749.00p 2,777.00p 527649
30/12/2020 2,850.00p 2,870.00p 2,820.00p 2,820.00p 699517
29/12/2020 2,844.00p 2,908.00p 2,817.00p 2,855.00p 1072349
28/12/2020 2,776.00p 2,791.00p 2,704.00p 2,791.00p 397518
24/12/2020 2,776.00p 2,791.00p 2,704.00p 2,791.00p 397518
23/12/2020 2,811.00p 2,822.07p 2,769.00p 2,779.00p 690341
22/12/2020 2,789.00p 2,820.00p 2,777.52p 2,814.00p 719923
21/12/2020 2,788.00p 2,815.00p 2,733.78p 2,792.00p 1172298
18/12/2020 2,790.00p 2,824.00p 2,772.00p 2,823.00p 2608088
17/12/2020 2,777.00p 2,787.00p 2,744.00p 2,766.00p 1066881
16/12/2020 2,714.00p 2,764.00p 2,703.00p 2,758.00p 1079626
15/12/2020 2,752.00p 2,768.00p 2,702.00p 2,707.00p 1390905
14/12/2020 2,761.00p 2,761.00p 2,712.00p 2,751.00p 1180621
11/12/2020 2,759.00p 2,776.00p 2,731.00p 2,763.00p 1490972
10/12/2020 2,753.00p 2,761.00p 2,724.00p 2,743.00p 1699800
09/12/2020 2,796.00p 2,796.00p 2,730.89p 2,737.00p 2383563
08/12/2020 2,708.00p 2,786.00p 2,700.00p 2,772.00p 1974532
07/12/2020 2,670.00p 2,699.00p 2,649.00p 2,682.00p 1282396
04/12/2020 2,701.00p 2,712.00p 2,652.00p 2,661.00p 1728267
03/12/2020 2,659.00p 2,700.00p 2,644.00p 2,678.00p 1995414
02/12/2020 2,680.00p 2,700.00p 2,666.00p 2,674.00p 1708993
01/12/2020 2,678.00p 2,712.75p 2,662.00p 2,677.00p 2518523
30/11/2020 2,578.00p 2,729.00p 2,578.00p 2,646.00p 4286135
27/11/2020 2,605.00p 2,621.00p 2,555.00p 2,585.00p 5236213
26/11/2020 2,669.00p 2,693.00p 2,628.00p 2,628.00p 2264824
25/11/2020 2,732.00p 2,791.30p 2,649.00p 2,660.00p 3063056
24/11/2020 2,863.00p 2,877.00p 2,720.00p 2,727.00p 2140284
23/11/2020 2,926.00p 2,930.00p 2,860.00p 2,862.00p 1545460
20/11/2020 2,943.00p 2,947.00p 2,899.00p 2,906.00p 1592198
19/11/2020 2,898.00p 2,941.00p 2,861.00p 2,933.00p 1733485
18/11/2020 2,893.00p 2,912.00p 2,851.00p 2,912.00p 2715003
17/11/2020 3,058.00p 3,058.00p 2,861.00p 2,893.00p 2383526
16/11/2020 3,109.00p 3,113.00p 2,995.00p 2,995.00p 1723704
13/11/2020 3,152.00p 3,172.00p 3,065.00p 3,068.00p 1713529
12/11/2020 3,101.00p 3,184.00p 3,082.00p 3,171.00p 2014402
10/11/2020 3,005.00p 3,037.00p 2,933.46p 3,018.00p 1770628
09/11/2020 3,132.00p 3,192.00p 3,007.00p 3,007.00p 2282164
06/11/2020 3,132.00p 3,191.00p 3,080.00p 3,087.00p 994347
05/11/2020 3,085.00p 3,152.80p 3,069.00p 3,123.00p 1330364
04/11/2020 2,922.00p 3,044.00p 2,916.00p 3,038.00p 1451472
03/11/2020 2,891.00p 2,922.00p 2,878.00p 2,919.00p 1324001
02/11/2020 2,827.00p 2,890.00p 2,815.00p 2,858.00p 950669
30/10/2020 2,826.00p 2,851.57p 2,817.00p 2,817.00p 1143099
29/10/2020 2,808.00p 2,868.00p 2,803.00p 2,848.00p 1078791
28/10/2020 2,877.00p 2,894.36p 2,797.00p 2,825.00p 1236900
27/10/2020 2,951.00p 2,969.00p 2,904.00p 2,905.00p 840429
26/10/2020 2,938.00p 2,994.00p 2,933.00p 2,947.00p 899248
23/10/2020 2,953.00p 3,020.00p 2,953.00p 2,970.00p 1165884
22/10/2020 2,959.00p 2,989.00p 2,938.00p 2,961.00p 1240189
21/10/2020 3,071.00p 3,077.00p 2,991.00p 2,993.00p 994655
20/10/2020 3,069.00p 3,089.00p 3,048.23p 3,063.00p 695866
19/10/2020 3,101.00p 3,137.00p 3,058.00p 3,073.00p 789544
16/10/2020 2,993.00p 3,115.00p 2,993.00p 3,084.00p 997147
15/10/2020 3,021.00p 3,025.00p 2,960.00p 2,970.00p 766795
14/10/2020 3,084.00p 3,100.00p 3,033.00p 3,063.00p 855643
13/10/2020 3,068.00p 3,108.00p 3,033.00p 3,063.00p 1370877
12/10/2020 2,975.00p 3,024.00p 2,956.78p 3,014.00p 881261
09/10/2020 2,952.00p 2,977.00p 2,911.00p 2,966.00p 833885
08/10/2020 2,940.00p 2,960.00p 2,894.00p 2,934.00p 722976
07/10/2020 2,942.00p 2,955.00p 2,905.00p 2,915.00p 779049
06/10/2020 3,006.00p 3,006.28p 2,924.00p 2,935.00p 840975
05/10/2020 3,024.00p 3,075.00p 2,996.00p 2,999.00p 1075071
02/10/2020 2,928.00p 2,951.00p 2,905.00p 2,951.00p 1138402
01/10/2020 2,920.00p 2,951.00p 2,907.00p 2,938.00p 1037463
30/09/2020 2,924.00p 2,955.00p 2,915.00p 2,920.00p 1689587
29/09/2020 2,948.00p 2,968.00p 2,919.00p 2,953.00p 1393801
28/09/2020 2,993.00p 3,005.00p 2,954.00p 2,954.00p 996579
25/09/2020 2,945.00p 2,971.00p 2,906.00p 2,971.00p 1027600
24/09/2020 2,943.00p 2,981.00p 2,915.00p 2,938.00p 1149344
23/09/2020 2,991.00p 3,018.59p 2,966.83p 2,994.00p 1409893
22/09/2020 2,987.00p 3,009.00p 2,949.00p 2,957.00p 1069231
21/09/2020 3,099.00p 3,099.00p 2,951.00p 2,956.00p 2083310
18/09/2020 3,088.00p 3,153.61p 3,056.00p 3,124.00p 2500994
17/09/2020 3,047.00p 3,114.00p 3,028.00p 3,084.00p 1438810
16/09/2020 3,000.00p 3,076.00p 2,990.00p 3,065.00p 1971289
15/09/2020 2,959.00p 2,999.00p 2,940.00p 2,994.00p 935727
14/09/2020 2,959.00p 2,977.00p 2,942.00p 2,950.00p 942270
11/09/2020 2,949.00p 2,957.00p 2,926.00p 2,944.00p 1285333
10/09/2020 2,986.00p 2,989.00p 2,926.00p 2,941.00p 1181604
09/09/2020 2,914.00p 3,002.23p 2,914.00p 2,983.00p 1604161
08/09/2020 2,909.00p 2,934.00p 2,831.00p 2,924.00p 1910271
07/09/2020 2,700.00p 2,799.00p 2,690.00p 2,799.00p 1172145
04/09/2020 2,702.00p 2,768.00p 2,652.00p 2,670.00p 990901
03/09/2020 2,852.00p 2,868.29p 2,738.00p 2,743.00p 965964
02/09/2020 2,739.00p 2,836.00p 2,739.00p 2,836.00p 1187629
01/09/2020 2,825.00p 2,825.00p 2,728.00p 2,735.00p 1732417
31/08/2020 2,845.00p 2,855.00p 2,790.00p 2,790.00p 960969
28/08/2020 2,845.00p 2,855.00p 2,790.00p 2,790.00p 960969
27/08/2020 2,816.00p 2,845.00p 2,801.00p 2,805.00p 749625
26/08/2020 2,808.00p 2,821.00p 2,762.00p 2,818.00p 636808
25/08/2020 2,784.00p 2,848.00p 2,784.00p 2,794.00p 978436
24/08/2020 2,784.00p 2,853.00p 2,778.00p 2,828.00p 706374
21/08/2020 2,776.00p 2,803.00p 2,739.00p 2,764.00p 666462
20/08/2020 2,759.00p 2,786.00p 2,726.00p 2,780.00p 971506
19/08/2020 2,808.00p 2,817.00p 2,777.00p 2,788.00p 846692
18/08/2020 2,780.00p 2,815.00p 2,770.00p 2,795.00p 796664
17/08/2020 2,759.00p 2,812.00p 2,757.00p 2,796.00p 584295
14/08/2020 2,818.00p 2,818.00p 2,744.00p 2,774.00p 707463
13/08/2020 2,846.00p 2,854.00p 2,803.00p 2,829.00p 715547
12/08/2020 2,770.00p 2,870.00p 2,746.00p 2,865.00p 1501459
11/08/2020 2,738.00p 2,780.00p 2,733.00p 2,768.00p 1361270
10/08/2020 2,789.00p 2,791.00p 2,729.00p 2,729.00p 559254
07/08/2020 2,726.00p 2,776.00p 2,723.00p 2,766.00p 548510
06/08/2020 2,718.00p 2,741.00p 2,697.00p 2,726.00p 824554
05/08/2020 2,742.00p 2,766.00p 2,730.00p 2,732.00p 955867
04/08/2020 2,783.00p 2,788.00p 2,703.00p 2,710.00p 1015408
03/08/2020 2,681.00p 2,782.00p 2,680.00p 2,773.00p 1497451
31/07/2020 2,743.00p 2,746.00p 2,669.00p 2,677.00p 1756208
30/07/2020 2,816.00p 2,820.00p 2,711.00p 2,751.00p 687736
29/07/2020 2,780.00p 2,813.62p 2,766.04p 2,806.00p 704428
28/07/2020 2,777.00p 2,787.00p 2,740.00p 2,770.00p 849490
27/07/2020 2,787.00p 2,792.00p 2,756.00p 2,778.00p 834790
24/07/2020 2,801.00p 2,817.00p 2,770.00p 2,776.00p 1048828
23/07/2020 2,802.00p 2,858.00p 2,783.78p 2,858.00p 1034593
22/07/2020 2,804.00p 2,814.00p 2,774.00p 2,804.00p 1242898
21/07/2020 2,874.00p 2,874.00p 2,804.00p 2,804.00p 1199347
20/07/2020 2,832.00p 2,849.00p 2,803.00p 2,849.00p 869480
17/07/2020 2,835.00p 2,835.00p 2,799.00p 2,828.00p 1197753
16/07/2020 2,854.00p 2,862.00p 2,816.00p 2,816.00p 1525940
15/07/2020 2,845.00p 2,869.00p 2,828.55p 2,845.00p 1307165
14/07/2020 2,790.00p 2,825.00p 2,767.00p 2,825.00p 1631986
13/07/2020 2,801.00p 2,824.00p 2,782.00p 2,821.00p 1225825
10/07/2020 2,774.00p 2,805.00p 2,761.00p 2,779.00p 1751018
09/07/2020 2,904.00p 2,908.45p 2,774.00p 2,789.00p 1708700
08/07/2020 2,857.00p 2,904.00p 2,848.00p 2,878.00p 728193
07/07/2020 2,901.00p 2,922.28p 2,865.00p 2,873.00p 896598
06/07/2020 2,935.00p 2,956.00p 2,863.00p 2,921.00p 837329
03/07/2020 2,887.00p 2,933.00p 2,884.00p 2,893.00p 891285
02/07/2020 2,881.00p 2,887.00p 2,846.00p 2,887.00p 794533
01/07/2020 2,843.00p 2,883.00p 2,824.00p 2,857.00p 1214486
30/06/2020 2,852.00p 2,867.00p 2,801.00p 2,819.00p 1362832
29/06/2020 2,818.00p 2,883.68p 2,818.00p 2,851.00p 1330605

*Close Price adjusted for both dividends and splits