Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2019 2,516.00p 2,522.00p 2,501.00p 2,518.00p 867881
15/08/2019 2,494.00p 2,517.00p 2,474.00p 2,500.00p 1015352
14/08/2019 2,532.00p 2,547.00p 2,480.00p 2,500.00p 1023504
13/08/2019 2,542.00p 2,551.00p 2,507.00p 2,533.00p 1087814
12/08/2019 2,545.00p 2,566.00p 2,525.00p 2,556.00p 963119
09/08/2019 2,558.00p 2,587.00p 2,537.00p 2,544.00p 1355610
08/08/2019 2,510.00p 2,558.00p 2,509.00p 2,558.00p 932136
07/08/2019 2,465.00p 2,506.00p 2,453.00p 2,497.00p 1327580
06/08/2019 2,434.00p 2,473.00p 2,429.00p 2,447.00p 1301765
05/08/2019 2,459.00p 2,475.00p 2,444.00p 2,451.00p 1915450
02/08/2019 2,530.00p 2,531.48p 2,477.00p 2,479.00p 1692191
01/08/2019 2,499.00p 2,546.00p 2,494.00p 2,544.00p 1297421
31/07/2019 2,452.00p 2,502.00p 2,447.00p 2,500.00p 2007961
30/07/2019 2,522.00p 2,533.00p 2,510.00p 2,511.00p 1313356
29/07/2019 2,489.00p 2,526.00p 2,478.26p 2,520.00p 1287232
26/07/2019 2,440.00p 2,484.00p 2,430.00p 2,482.00p 1168636
25/07/2019 2,453.00p 2,469.00p 2,427.00p 2,439.00p 1548183
24/07/2019 2,439.00p 2,464.00p 2,429.00p 2,452.00p 1290113
23/07/2019 2,442.00p 2,453.00p 2,426.00p 2,430.00p 1161771
22/07/2019 2,404.00p 2,432.00p 2,394.00p 2,432.00p 982214
19/07/2019 2,382.00p 2,426.00p 2,381.00p 2,408.00p 1225809
18/07/2019 2,396.00p 2,399.00p 2,369.00p 2,380.00p 1055723
17/07/2019 2,374.00p 2,429.00p 2,363.50p 2,414.00p 1737355
16/07/2019 2,360.00p 2,396.00p 2,348.00p 2,390.00p 2136410
15/07/2019 2,377.00p 2,428.00p 2,376.00p 2,418.00p 1501109
12/07/2019 2,391.00p 2,406.00p 2,367.00p 2,375.00p 876277
11/07/2019 2,332.00p 2,390.00p 2,320.00p 2,388.00p 1631507
10/07/2019 2,382.00p 2,402.00p 2,367.00p 2,385.00p 1551238
09/07/2019 2,405.00p 2,416.00p 2,377.00p 2,390.00p 1254348
08/07/2019 2,361.00p 2,405.00p 2,361.00p 2,405.00p 1183473
05/07/2019 2,429.00p 2,439.00p 2,356.00p 2,365.00p 1565316
04/07/2019 2,434.00p 2,444.30p 2,428.00p 2,436.00p 571397
03/07/2019 2,428.00p 2,456.00p 2,428.00p 2,437.00p 1020209
02/07/2019 2,419.00p 2,440.00p 2,404.99p 2,440.00p 1543197
01/07/2019 2,406.00p 2,421.00p 2,389.00p 2,405.00p 1236300
28/06/2019 2,345.00p 2,387.00p 2,342.00p 2,384.00p 1512538
27/06/2019 2,393.00p 2,393.00p 2,339.00p 2,350.00p 1325460
26/06/2019 2,419.00p 2,426.94p 2,393.27p 2,395.00p 1481804
25/06/2019 2,441.00p 2,455.00p 2,403.00p 2,430.00p 2128325
24/06/2019 2,409.00p 2,463.00p 2,409.00p 2,463.00p 1531305
21/06/2019 2,419.00p 2,435.00p 2,409.00p 2,414.00p 3680666
20/06/2019 2,383.00p 2,441.00p 2,383.00p 2,419.00p 1685903
19/06/2019 2,440.00p 2,444.00p 2,373.00p 2,381.00p 1735980
18/06/2019 2,403.00p 2,448.50p 2,392.00p 2,443.00p 1702309
17/06/2019 2,402.00p 2,423.50p 2,396.53p 2,420.00p 1314412
14/06/2019 2,376.00p 2,408.00p 2,375.00p 2,408.00p 1641807
13/06/2019 2,399.00p 2,401.50p 2,373.00p 2,384.00p 1228874
12/06/2019 2,377.00p 2,401.00p 2,361.00p 2,397.00p 1895219
11/06/2019 2,417.00p 2,417.00p 2,382.00p 2,388.00p 1586785
10/06/2019 2,420.00p 2,423.90p 2,405.00p 2,405.00p 1033012
07/06/2019 2,399.00p 2,421.00p 2,385.00p 2,400.00p 2068242
06/06/2019 2,383.00p 2,404.00p 2,380.00p 2,390.00p 1481053
05/06/2019 2,372.00p 2,406.00p 2,363.00p 2,384.00p 2214662
04/06/2019 2,397.00p 2,399.00p 2,355.00p 2,375.00p 1885086
03/06/2019 2,409.00p 2,409.00p 2,358.00p 2,401.00p 1676245
31/05/2019 2,366.00p 2,390.00p 2,348.00p 2,387.00p 1654102
30/05/2019 2,346.00p 2,382.00p 2,337.00p 2,380.00p 891103
29/05/2019 2,370.00p 2,370.00p 2,328.00p 2,346.00p 1021369
28/05/2019 2,345.00p 2,374.00p 2,343.60p 2,367.00p 2114940
24/05/2019 2,344.00p 2,350.00p 2,329.00p 2,332.00p 1491867
23/05/2019 2,359.00p 2,368.00p 2,336.00p 2,340.00p 1533522
22/05/2019 2,342.00p 2,384.00p 2,342.00p 2,379.00p 1953571
21/05/2019 2,311.00p 2,351.83p 2,305.00p 2,330.00p 2278320
20/05/2019 2,310.00p 2,318.98p 2,281.00p 2,301.00p 1397223
17/05/2019 2,333.00p 2,333.00p 2,295.00p 2,300.00p 1458290
16/05/2019 2,249.00p 2,320.00p 2,238.00p 2,320.00p 2033983
15/05/2019 2,143.00p 2,243.66p 2,143.00p 2,239.00p 2314064
14/05/2019 2,177.00p 2,209.00p 2,166.00p 2,209.00p 1323148
13/05/2019 2,194.00p 2,202.00p 2,168.00p 2,174.00p 955855
10/05/2019 2,187.00p 2,205.00p 2,176.00p 2,183.00p 922919
09/05/2019 2,175.00p 2,193.00p 2,171.00p 2,175.00p 3072318
08/05/2019 2,174.00p 2,196.00p 2,167.00p 2,196.00p 1387407
07/05/2019 2,207.00p 2,217.00p 2,172.00p 2,181.00p 1335424
03/05/2019 2,200.00p 2,225.00p 2,197.32p 2,216.00p 954372
02/05/2019 2,200.00p 2,212.00p 2,187.00p 2,202.00p 1115443
01/05/2019 2,246.00p 2,252.00p 2,212.00p 2,215.00p 345102
30/04/2019 2,243.00p 2,243.00p 2,213.00p 2,225.00p 1563764
29/04/2019 2,256.00p 2,256.00p 2,229.20p 2,236.00p 1077549
26/04/2019 2,233.00p 2,250.10p 2,223.00p 2,247.00p 1331467
25/04/2019 2,246.00p 2,246.00p 2,225.00p 2,235.00p 1304433
24/04/2019 2,217.00p 2,238.00p 2,211.00p 2,234.00p 1277485
23/04/2019 2,215.00p 2,233.00p 2,196.00p 2,214.00p 1503023
18/04/2019 2,149.00p 2,206.00p 2,144.00p 2,200.00p 1115409
17/04/2019 2,164.00p 2,165.00p 2,145.00p 2,160.00p 1560962
16/04/2019 2,160.00p 2,172.00p 2,151.46p 2,162.00p 1235764
15/04/2019 2,192.00p 2,192.00p 2,157.00p 2,157.00p 1205785
12/04/2019 2,181.00p 2,192.00p 2,170.46p 2,192.00p 1610312
11/04/2019 2,128.00p 2,182.00p 2,122.00p 2,176.00p 1571500
10/04/2019 2,117.00p 2,124.00p 2,104.00p 2,124.00p 1407055
09/04/2019 2,094.00p 2,122.00p 2,070.00p 2,115.00p 2047752
08/04/2019 2,083.00p 2,096.00p 2,081.00p 2,096.00p 1160079
05/04/2019 2,078.00p 2,102.00p 2,078.00p 2,091.00p 1785559
04/04/2019 2,115.00p 2,117.00p 2,077.00p 2,090.00p 1855145
03/04/2019 2,130.00p 2,131.00p 2,107.00p 2,112.00p 1821848
02/04/2019 2,112.00p 2,134.22p 2,104.00p 2,121.00p 1169258
01/04/2019 2,112.00p 2,112.00p 2,085.00p 2,094.00p 1152635
29/03/2019 2,052.00p 2,082.00p 2,052.00p 2,079.00p 1441038
28/03/2019 2,024.00p 2,055.00p 2,024.00p 2,049.00p 1198288
27/03/2019 2,048.00p 2,048.00p 2,018.00p 2,025.00p 1185797
26/03/2019 2,012.00p 2,039.00p 2,001.00p 2,035.00p 1362685
25/03/2019 2,019.00p 2,026.00p 1,999.00p 2,003.00p 1244723
22/03/2019 2,095.00p 2,102.00p 2,026.76p 2,029.00p 1662055
21/03/2019 2,036.00p 2,096.00p 2,036.00p 2,093.00p 1239543
20/03/2019 2,040.00p 2,063.00p 2,034.00p 2,034.00p 977287
19/03/2019 2,019.00p 2,049.00p 2,012.00p 2,041.00p 1089182
18/03/2019 2,026.00p 2,047.00p 2,026.00p 2,046.00p 699065
15/03/2019 2,040.00p 2,047.00p 2,020.00p 2,040.00p 2388862
14/03/2019 2,035.00p 2,035.00p 1,997.00p 2,011.00p 1489764
13/03/2019 2,022.00p 2,040.00p 2,017.00p 2,030.00p 1066298
12/03/2019 2,020.00p 2,037.00p 1,997.00p 2,030.00p 1136526
11/03/2019 1,999.50p 2,017.00p 1,982.50p 2,014.00p 1425905
08/03/2019 2,016.00p 2,044.00p 2,016.00p 2,020.00p 1027180
07/03/2019 2,018.00p 2,037.00p 2,004.00p 2,033.00p 1228943
06/03/2019 2,007.00p 2,027.00p 2,003.00p 2,013.00p 892777
05/03/2019 1,997.00p 2,017.00p 1,984.50p 2,013.00p 815126
04/03/2019 1,975.00p 2,017.00p 1,975.00p 1,999.00p 830808
01/03/2019 1,973.50p 1,988.50p 1,962.00p 1,970.50p 1399265
28/02/2019 1,939.00p 1,969.00p 1,937.00p 1,963.50p 2231662
27/02/2019 2,000.00p 2,004.00p 1,955.00p 1,960.00p 1547532
26/02/2019 2,033.00p 2,039.00p 1,993.09p 2,009.00p 1982980
25/02/2019 2,058.00p 2,065.00p 2,028.00p 2,057.00p 1177249
22/02/2019 2,042.00p 2,069.00p 2,034.00p 2,056.00p 1456017
21/02/2019 2,022.00p 2,041.65p 2,011.00p 2,038.00p 1517807
20/02/2019 2,018.00p 2,027.00p 2,008.00p 2,017.00p 1060778
19/02/2019 2,025.00p 2,037.30p 2,012.00p 2,018.00p 856940
18/02/2019 2,025.00p 2,045.00p 2,013.00p 2,031.00p 993676
15/02/2019 2,045.00p 2,056.18p 2,024.00p 2,027.00p 1290343
14/02/2019 2,021.00p 2,053.00p 2,021.00p 2,042.00p 1831654
13/02/2019 2,002.00p 2,034.00p 1,999.00p 2,022.00p 1275733
12/02/2019 1,994.00p 2,009.00p 1,988.50p 2,009.00p 1435999
11/02/2019 1,981.00p 2,007.00p 1,978.00p 2,000.00p 1361072
08/02/2019 1,971.00p 1,988.08p 1,965.00p 1,978.00p 1100504
07/02/2019 1,973.50p 2,002.00p 1,970.50p 1,970.50p 842052
06/02/2019 2,004.00p 2,008.00p 1,979.00p 1,984.50p 1174785
05/02/2019 1,973.50p 2,005.00p 1,951.50p 2,004.00p 1489215
04/02/2019 1,946.50p 1,970.00p 1,946.50p 1,969.50p 872499
01/02/2019 1,909.00p 1,958.00p 1,909.00p 1,954.50p 1333647
31/01/2019 1,925.50p 1,939.00p 1,905.50p 1,912.00p 1876839
30/01/2019 1,935.50p 1,942.00p 1,927.00p 1,928.50p 1820561
29/01/2019 1,884.50p 1,941.50p 1,884.50p 1,930.00p 1454328
28/01/2019 1,895.00p 1,901.00p 1,868.00p 1,884.00p 1763258
25/01/2019 1,925.00p 1,932.50p 1,896.50p 1,905.00p 1490815
24/01/2019 1,957.00p 1,959.00p 1,920.00p 1,922.00p 1258541
23/01/2019 1,935.00p 1,956.00p 1,923.50p 1,950.00p 1918741
22/01/2019 1,953.00p 1,969.50p 1,943.00p 1,945.00p 1367904
21/01/2019 1,946.50p 1,958.00p 1,942.00p 1,957.50p 1000973
18/01/2019 1,925.50p 1,947.50p 1,911.00p 1,943.50p 1629905
17/01/2019 1,895.00p 1,920.00p 1,892.50p 1,908.00p 1779149
16/01/2019 1,885.00p 1,887.00p 1,854.00p 1,874.50p 1830456
15/01/2019 1,881.00p 1,896.50p 1,860.00p 1,877.50p 1518361
14/01/2019 1,900.00p 1,912.50p 1,870.00p 1,877.00p 1493359
11/01/2019 1,922.50p 1,932.50p 1,896.00p 1,912.50p 1500215
10/01/2019 1,885.50p 1,912.50p 1,885.00p 1,912.50p 1102087
09/01/2019 1,907.50p 1,920.00p 1,898.00p 1,901.00p 1267901
08/01/2019 1,889.50p 1,912.50p 1,880.00p 1,887.50p 1557525
07/01/2019 1,899.50p 1,905.00p 1,870.50p 1,879.50p 1099351
04/01/2019 1,866.00p 1,893.50p 1,845.00p 1,890.50p 2549941
03/01/2019 1,800.00p 1,867.00p 1,800.00p 1,850.50p 1637247
02/01/2019 1,893.50p 1,894.50p 1,847.50p 1,883.50p 1282970
31/12/2018 1,885.00p 1,905.00p 1,880.50p 1,905.00p 523881
28/12/2018 1,852.00p 1,889.00p 1,846.00p 1,885.00p 1152063
27/12/2018 1,884.00p 1,886.50p 1,818.00p 1,843.00p 1561899
24/12/2018 1,835.50p 1,863.50p 1,831.00p 1,863.00p 293417
21/12/2018 1,875.00p 1,882.00p 1,834.00p 1,855.00p 3947403
20/12/2018 1,834.00p 1,880.50p 1,822.50p 1,863.00p 1902109
19/12/2018 1,858.50p 1,865.50p 1,837.50p 1,860.50p 1843728
18/12/2018 1,871.00p 1,878.11p 1,857.00p 1,859.00p 1132960
17/12/2018 1,901.00p 1,911.00p 1,866.00p 1,874.50p 1409595
14/12/2018 1,890.00p 1,910.50p 1,871.50p 1,895.50p 1681716
13/12/2018 1,913.00p 1,918.50p 1,892.50p 1,899.50p 1538058
12/12/2018 1,882.50p 1,904.00p 1,874.50p 1,901.50p 1992888
11/12/2018 1,866.50p 1,887.50p 1,858.00p 1,879.00p 2037140
10/12/2018 1,857.50p 1,869.00p 1,847.00p 1,847.00p 2028105
07/12/2018 1,840.00p 1,892.50p 1,840.00p 1,862.50p 2367024
06/12/2018 1,866.00p 1,867.00p 1,824.50p 1,844.00p 2860901
05/12/2018 1,922.00p 1,928.50p 1,884.00p 1,884.00p 1590568
04/12/2018 1,948.00p 1,968.50p 1,946.00p 1,948.00p 1471083
03/12/2018 1,939.00p 1,964.25p 1,931.23p 1,950.00p 1641356
30/11/2018 1,898.50p 1,907.00p 1,890.00p 1,906.50p 2932317
29/11/2018 1,900.00p 1,920.00p 1,892.00p 1,897.00p 1367035
28/11/2018 1,868.00p 1,889.33p 1,852.50p 1,884.50p 1583715
27/11/2018 1,869.00p 1,891.00p 1,856.00p 1,867.50p 1654154
26/11/2018 1,883.00p 1,894.00p 1,855.00p 1,870.00p 1456222
23/11/2018 1,837.00p 1,851.00p 1,814.00p 1,849.50p 990387
22/11/2018 1,828.00p 1,844.00p 1,805.00p 1,833.00p 1263356
21/11/2018 1,820.50p 1,830.00p 1,777.00p 1,828.00p 1846121
20/11/2018 1,827.00p 1,829.00p 1,770.00p 1,799.00p 2524103
19/11/2018 1,877.50p 1,888.50p 1,840.00p 1,845.00p 1821483
16/11/2018 1,848.00p 1,892.00p 1,843.50p 1,879.00p 2133137
15/11/2018 1,841.50p 1,858.00p 1,826.00p 1,843.50p 2416079
14/11/2018 1,860.00p 1,860.00p 1,813.50p 1,831.00p 2260559
13/11/2018 1,830.00p 1,906.00p 1,827.33p 1,873.50p 3046093
12/11/2018 1,838.50p 1,839.50p 1,791.50p 1,793.00p 2031656
09/11/2018 1,819.50p 1,827.00p 1,807.00p 1,815.00p 2246657
08/11/2018 1,833.50p 1,836.50p 1,814.00p 1,820.50p 1524689
07/11/2018 1,805.00p 1,826.00p 1,800.25p 1,825.00p 1722396
06/11/2018 1,782.00p 1,799.50p 1,765.50p 1,791.00p 1904004
05/11/2018 1,762.50p 1,795.50p 1,756.50p 1,772.00p 2285011
02/11/2018 1,795.00p 1,825.50p 1,762.50p 1,763.00p 1839567
01/11/2018 1,791.50p 1,817.00p 1,771.50p 1,779.00p 2211955

*Close Price adjusted for both dividends and splits