Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2021 3,408.00p 3,418.00p 3,331.00p 3,338.00p 871877
22/09/2021 3,338.00p 3,406.42p 3,335.00p 3,388.00p 847459
21/09/2021 3,330.00p 3,350.00p 3,272.00p 3,329.00p 1290716
20/09/2021 3,285.00p 3,310.00p 3,252.30p 3,310.00p 987108
17/09/2021 3,378.00p 3,389.00p 3,291.00p 3,312.00p 2046498
16/09/2021 3,306.00p 3,367.00p 3,296.70p 3,347.00p 901510
15/09/2021 3,343.00p 3,354.00p 3,299.00p 3,299.00p 691626
14/09/2021 3,312.00p 3,342.00p 3,296.50p 3,342.00p 841116
13/09/2021 3,342.00p 3,364.00p 3,302.00p 3,316.00p 882449
10/09/2021 3,273.00p 3,342.00p 3,264.00p 3,335.00p 1543362
09/09/2021 3,236.00p 3,267.00p 3,229.00p 3,252.00p 1744057
08/09/2021 3,262.00p 3,283.00p 3,224.00p 3,270.00p 1169078
07/09/2021 3,309.00p 3,323.00p 3,273.00p 3,292.00p 427677
06/09/2021 3,265.00p 3,319.00p 3,254.00p 3,313.00p 518328
03/09/2021 3,258.00p 3,259.00p 3,212.00p 3,247.00p 453864
02/09/2021 3,240.00p 3,271.44p 3,232.56p 3,252.00p 1621215
01/09/2021 3,232.00p 3,439.49p 3,224.00p 3,240.00p 1500330
31/08/2021 3,217.00p 3,230.10p 3,175.00p 3,204.00p 1674140
30/08/2021 3,192.00p 3,203.00p 3,172.00p 3,201.00p 432641
27/08/2021 3,192.00p 3,203.00p 3,172.00p 3,201.00p 432641
26/08/2021 3,203.00p 3,205.00p 3,169.00p 3,184.00p 528490
25/08/2021 3,201.00p 3,228.38p 3,190.00p 3,200.00p 731712
24/08/2021 3,230.00p 3,230.00p 3,173.00p 3,207.00p 952761
23/08/2021 3,221.00p 3,227.00p 3,183.00p 3,208.00p 632133
20/08/2021 3,181.00p 3,213.00p 3,163.00p 3,199.00p 736316
19/08/2021 3,150.00p 3,164.00p 3,106.00p 3,164.00p 920305
18/08/2021 3,168.00p 3,190.00p 3,158.00p 3,170.00p 653969
17/08/2021 3,103.00p 3,167.00p 3,100.00p 3,166.00p 740944
16/08/2021 3,116.00p 3,145.00p 3,112.00p 3,134.00p 590069
13/08/2021 3,128.00p 3,161.00p 3,122.00p 3,137.00p 410085
12/08/2021 3,105.00p 3,131.00p 3,098.24p 3,129.00p 601176
11/08/2021 3,108.00p 3,126.00p 3,097.00p 3,109.00p 634714
10/08/2021 3,107.00p 3,112.00p 3,080.00p 3,094.00p 1087930
09/08/2021 3,095.00p 3,112.39p 3,083.00p 3,103.00p 1148602
06/08/2021 3,234.00p 3,235.00p 3,090.00p 3,099.00p 1503065
05/08/2021 3,243.00p 3,288.00p 3,223.00p 3,227.00p 923039
04/08/2021 3,228.00p 3,263.00p 3,206.00p 3,251.00p 894976
03/08/2021 3,207.00p 3,248.00p 3,185.00p 3,213.00p 688765
02/08/2021 3,190.00p 3,232.00p 3,167.00p 3,213.00p 784372
30/07/2021 3,139.00p 3,185.00p 3,123.00p 3,168.00p 1025496
29/07/2021 3,130.00p 3,180.00p 3,116.00p 3,170.00p 1143375
28/07/2021 3,110.00p 3,134.00p 3,104.00p 3,122.00p 801407
27/07/2021 3,095.00p 3,144.00p 3,084.00p 3,128.00p 1038109
26/07/2021 3,132.00p 3,137.00p 3,090.00p 3,100.00p 978088
23/07/2021 3,113.00p 3,144.00p 3,100.50p 3,144.00p 1001865
22/07/2021 3,063.00p 3,124.00p 3,047.00p 3,109.00p 881774
21/07/2021 3,065.00p 3,105.00p 3,044.00p 3,050.00p 1157162
20/07/2021 3,070.00p 3,086.00p 3,019.00p 3,042.00p 1316697
19/07/2021 3,066.00p 3,070.00p 3,017.00p 3,050.00p 1348884
16/07/2021 3,083.00p 3,102.88p 3,054.54p 3,086.00p 1091727
15/07/2021 3,030.00p 3,159.77p 3,026.00p 3,050.00p 1894942
14/07/2021 3,010.00p 3,010.00p 2,944.00p 2,977.00p 1846065
13/07/2021 2,983.00p 3,030.00p 2,973.00p 3,023.00p 1307785
12/07/2021 2,940.00p 2,988.00p 2,939.00p 2,984.00p 1129989
09/07/2021 2,923.00p 2,958.00p 2,923.00p 2,938.00p 1244885
08/07/2021 2,931.00p 2,957.00p 2,909.00p 2,919.00p 1526382
07/07/2021 2,893.00p 2,949.00p 2,881.00p 2,943.00p 971331
06/07/2021 2,830.00p 2,876.00p 2,830.00p 2,876.00p 1107970
05/07/2021 2,856.00p 2,870.00p 2,836.00p 2,845.00p 524341
02/07/2021 2,844.00p 2,862.00p 2,836.00p 2,861.00p 941715
01/07/2021 2,803.00p 2,841.00p 2,788.00p 2,839.00p 1170793
30/06/2021 2,812.00p 2,834.00p 2,782.00p 2,786.00p 1864206
29/06/2021 2,791.00p 2,832.00p 2,791.00p 2,814.00p 1037508
28/06/2021 2,807.00p 2,826.00p 2,798.00p 2,805.00p 1136569
25/06/2021 2,824.00p 2,831.00p 2,802.00p 2,818.00p 1094753
24/06/2021 2,797.00p 2,827.00p 2,783.00p 2,822.00p 1283243
23/06/2021 2,818.00p 2,832.00p 2,786.00p 2,806.00p 857697
22/06/2021 2,799.00p 2,818.00p 2,768.00p 2,810.00p 866173
21/06/2021 2,747.00p 2,804.00p 2,741.00p 2,800.00p 1729333
18/06/2021 2,785.00p 2,814.00p 2,757.00p 2,757.00p 1865593
17/06/2021 2,725.00p 2,785.00p 2,717.00p 2,785.00p 977649
16/06/2021 2,752.00p 2,775.00p 2,750.00p 2,770.00p 813428
15/06/2021 2,727.00p 2,754.00p 2,718.00p 2,745.00p 892722
14/06/2021 2,738.00p 2,748.00p 2,705.00p 2,705.00p 807638
11/06/2021 2,696.00p 2,740.00p 2,689.70p 2,714.00p 1298378
10/06/2021 2,709.00p 2,709.00p 2,673.00p 2,681.00p 1067201
09/06/2021 2,697.00p 2,709.00p 2,677.00p 2,703.00p 692792
08/06/2021 2,650.00p 2,717.00p 2,639.00p 2,705.00p 1747606
07/06/2021 2,671.00p 2,674.00p 2,637.00p 2,658.00p 4281221
04/06/2021 2,663.00p 2,668.00p 2,630.72p 2,662.00p 569439
03/06/2021 2,695.00p 2,703.00p 2,651.00p 2,658.00p 1228684
02/06/2021 2,703.00p 2,738.00p 2,701.00p 2,731.00p 1064826
01/06/2021 2,703.00p 2,755.72p 2,694.00p 2,703.00p 866047
31/05/2021 2,704.00p 2,722.00p 2,668.00p 2,703.00p 1186979
28/05/2021 2,704.00p 2,722.00p 2,668.00p 2,703.00p 1186979
27/05/2021 2,730.00p 2,734.00p 2,700.00p 2,700.00p 3597099
26/05/2021 2,785.00p 2,787.00p 2,728.00p 2,734.00p 1022183
25/05/2021 2,737.00p 2,784.00p 2,726.00p 2,784.00p 1402106
24/05/2021 2,727.00p 2,737.73p 2,712.00p 2,731.00p 1717944
21/05/2021 2,707.00p 2,721.00p 2,690.00p 2,717.00p 1985700
20/05/2021 2,633.00p 2,709.00p 2,629.00p 2,702.00p 1723275
19/05/2021 2,653.00p 2,653.00p 2,528.00p 2,580.00p 2232119
18/05/2021 2,641.00p 2,652.00p 2,617.00p 2,630.00p 1400040
17/05/2021 2,655.00p 2,667.00p 2,633.00p 2,636.00p 2082582
14/05/2021 2,654.00p 2,667.30p 2,634.00p 2,659.00p 3455282
13/05/2021 2,607.00p 2,617.00p 2,552.00p 2,634.00p 1151769
12/05/2021 2,638.00p 2,655.00p 2,618.00p 2,618.00p 1873543
11/05/2021 2,682.00p 2,694.00p 2,605.00p 2,638.00p 2071608
10/05/2021 2,798.00p 2,802.00p 2,716.00p 2,722.00p 1225605
07/05/2021 2,775.00p 2,810.00p 2,761.00p 2,809.00p 636765
06/05/2021 2,785.00p 2,793.69p 2,763.00p 2,773.00p 1411201
05/05/2021 2,750.00p 2,798.00p 2,750.00p 2,779.00p 1249975
04/05/2021 2,805.00p 2,822.00p 2,740.00p 2,742.00p 1357878
03/05/2021 2,786.00p 2,805.00p 2,768.00p 2,792.00p 1720909
30/04/2021 2,786.00p 2,805.00p 2,768.00p 2,792.00p 1720909
29/04/2021 2,791.00p 2,809.00p 2,765.00p 2,778.00p 1396877
28/04/2021 2,801.00p 2,808.00p 2,772.00p 2,786.00p 1046741
27/04/2021 2,740.00p 2,799.00p 2,733.00p 2,796.00p 1770977
26/04/2021 2,759.00p 2,766.00p 2,724.00p 2,744.00p 554952
23/04/2021 2,764.00p 2,787.00p 2,747.00p 2,767.00p 1116651
22/04/2021 2,706.00p 2,793.00p 2,689.00p 2,771.00p 2488724
21/04/2021 2,699.00p 2,705.00p 2,664.79p 2,689.00p 878322
20/04/2021 2,704.00p 2,714.00p 2,684.00p 2,687.00p 903472
19/04/2021 2,712.00p 2,763.00p 2,689.00p 2,694.00p 1326558
16/04/2021 2,705.00p 2,733.00p 2,688.52p 2,716.00p 1615861
15/04/2021 2,645.00p 2,666.00p 2,639.00p 2,666.00p 1111623
14/04/2021 2,650.00p 2,677.00p 2,632.00p 2,638.00p 772772
13/04/2021 2,629.00p 2,650.00p 2,610.00p 2,646.00p 1252546
12/04/2021 2,654.00p 2,661.00p 2,623.69p 2,648.00p 863534
09/04/2021 2,659.00p 2,661.00p 2,622.00p 2,653.00p 1591671
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

*Close Price adjusted for both dividends and splits