Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/10/2018 1,804.50p 1,834.00p 1,801.50p 1,802.50p 2236346
30/10/2018 1,778.00p 1,790.50p 1,740.00p 1,786.00p 1817235
29/10/2018 1,763.00p 1,820.00p 1,762.50p 1,780.00p 2172099
26/10/2018 1,747.50p 1,763.50p 1,714.00p 1,752.00p 1830321
25/10/2018 1,738.50p 1,770.50p 1,725.50p 1,760.00p 2465260
24/10/2018 1,764.00p 1,794.00p 1,740.50p 1,766.50p 1451846
23/10/2018 1,779.00p 1,798.00p 1,748.50p 1,750.00p 2831787
22/10/2018 1,791.00p 1,808.00p 1,778.00p 1,796.50p 1437290
19/10/2018 1,786.00p 1,791.50p 1,759.00p 1,790.50p 2191635
18/10/2018 1,808.00p 1,830.50p 1,784.00p 1,784.00p 2005956
17/10/2018 1,820.50p 1,833.00p 1,799.50p 1,807.50p 2405992
16/10/2018 1,730.50p 1,812.50p 1,725.00p 1,807.00p 2862348
15/10/2018 1,748.50p 1,749.50p 1,720.50p 1,733.00p 2094710
12/10/2018 1,741.50p 1,770.50p 1,738.50p 1,752.00p 2259993
11/10/2018 1,749.50p 1,751.17p 1,710.00p 1,728.50p 3336359
10/10/2018 1,868.00p 1,873.00p 1,765.00p 1,765.00p 2885506
09/10/2018 1,862.50p 1,874.50p 1,857.00p 1,871.00p 2455275
08/10/2018 1,896.00p 1,908.00p 1,861.00p 1,861.00p 1473413
05/10/2018 1,935.50p 1,943.50p 1,895.50p 1,895.50p 1906398
04/10/2018 1,964.50p 1,964.50p 1,923.00p 1,935.50p 2061023
03/10/2018 1,969.50p 1,973.00p 1,947.50p 1,968.00p 1691447
02/10/2018 1,986.00p 1,986.00p 1,967.00p 1,967.00p 1283802
01/10/2018 1,974.50p 1,994.00p 1,959.50p 1,988.50p 1273231
28/09/2018 1,969.00p 1,994.00p 1,961.50p 1,970.50p 2218704
27/09/2018 1,955.50p 1,980.00p 1,950.50p 1,973.50p 1668406
26/09/2018 1,950.50p 1,962.50p 1,944.25p 1,960.00p 1490890
25/09/2018 1,943.00p 1,950.50p 1,927.50p 1,946.50p 1647313
24/09/2018 1,941.50p 1,955.50p 1,933.00p 1,944.50p 1036109
21/09/2018 1,934.50p 1,949.00p 1,920.88p 1,947.00p 4128069
20/09/2018 1,914.00p 1,928.00p 1,899.50p 1,924.00p 1721094
19/09/2018 1,901.50p 1,919.00p 1,885.00p 1,907.50p 1834644
18/09/2018 1,921.00p 1,921.00p 1,891.50p 1,900.00p 1728682
17/09/2018 1,942.00p 1,942.50p 1,913.00p 1,920.50p 1270682
14/09/2018 1,935.50p 1,946.00p 1,924.50p 1,945.00p 1084089
13/09/2018 1,938.50p 1,945.50p 1,922.50p 1,927.50p 978220
12/09/2018 1,934.50p 1,946.50p 1,931.50p 1,938.50p 1554546
11/09/2018 1,919.00p 1,933.00p 1,911.50p 1,932.00p 1446939
10/09/2018 1,896.00p 1,920.00p 1,884.50p 1,920.00p 1513900
07/09/2018 1,884.00p 1,896.50p 1,870.00p 1,890.00p 1992699
06/09/2018 1,891.50p 1,900.50p 1,880.00p 1,882.00p 1216147
05/09/2018 1,911.50p 1,920.38p 1,888.50p 1,894.00p 1587744
04/09/2018 1,932.50p 1,938.00p 1,907.00p 1,918.50p 1049595
03/09/2018 1,919.50p 1,940.50p 1,914.50p 1,932.00p 994203
31/08/2018 1,927.50p 1,937.50p 1,911.00p 1,920.00p 1954833
30/08/2018 1,943.00p 1,943.00p 1,921.50p 1,935.00p 1171736
29/08/2018 1,929.00p 1,954.00p 1,927.00p 1,942.50p 3027242
28/08/2018 1,909.00p 1,928.00p 1,909.00p 1,925.00p 1347150
24/08/2018 1,909.50p 1,911.00p 1,894.50p 1,906.00p 1000183
23/08/2018 1,902.50p 1,915.50p 1,899.00p 1,908.00p 1716371
22/08/2018 1,886.00p 1,905.50p 1,878.00p 1,897.00p 1588171
21/08/2018 1,900.50p 1,906.50p 1,886.00p 1,889.50p 1128995
20/08/2018 1,898.00p 1,904.00p 1,895.00p 1,900.00p 1604790
17/08/2018 1,895.50p 1,909.00p 1,891.50p 1,902.00p 877658
16/08/2018 1,884.00p 1,905.50p 1,884.00p 1,904.50p 1029869
15/08/2018 1,907.50p 1,919.00p 1,874.00p 1,880.50p 1173128
14/08/2018 1,906.50p 1,922.50p 1,892.50p 1,900.00p 1178509
13/08/2018 1,899.50p 1,905.50p 1,887.00p 1,902.00p 1053572
10/08/2018 1,896.00p 1,905.50p 1,890.50p 1,901.00p 1366000
09/08/2018 1,892.00p 1,905.00p 1,889.50p 1,901.50p 1727610
08/08/2018 1,870.50p 1,895.00p 1,870.50p 1,889.00p 1595110
07/08/2018 1,869.50p 1,876.50p 1,859.38p 1,867.50p 2686536
06/08/2018 1,870.00p 1,880.50p 1,861.50p 1,867.00p 1497451
03/08/2018 1,851.50p 1,865.50p 1,835.00p 1,865.50p 1962776
02/08/2018 1,839.00p 1,858.50p 1,827.50p 1,847.00p 2904977
01/08/2018 1,870.50p 1,874.00p 1,840.00p 1,841.50p 2662853
31/07/2018 1,885.00p 1,885.00p 1,863.00p 1,874.00p 2259047
30/07/2018 1,890.00p 1,903.50p 1,885.00p 1,885.50p 1323740
27/07/2018 1,915.00p 1,915.00p 1,888.50p 1,898.50p 1567526
26/07/2018 1,922.50p 1,930.50p 1,911.00p 1,911.00p 1277728
25/07/2018 1,922.50p 1,927.50p 1,894.50p 1,907.00p 1242761
24/07/2018 1,940.00p 1,963.00p 1,927.00p 1,930.00p 1502664
23/07/2018 1,917.00p 1,946.50p 1,915.00p 1,937.50p 1367504
20/07/2018 1,923.00p 1,937.00p 1,913.50p 1,932.50p 1768576
19/07/2018 1,920.00p 1,938.50p 1,911.00p 1,932.50p 1137685
18/07/2018 1,919.00p 1,927.50p 1,908.50p 1,924.00p 1378753
17/07/2018 1,895.00p 1,915.50p 1,894.00p 1,908.00p 1313251
16/07/2018 1,902.50p 1,918.00p 1,885.00p 1,898.00p 1274715
13/07/2018 1,899.00p 1,940.00p 1,899.00p 1,907.00p 2551368
12/07/2018 1,910.50p 1,925.50p 1,902.50p 1,920.50p 1701092
11/07/2018 1,911.50p 1,917.00p 1,892.50p 1,898.50p 1938970
10/07/2018 1,914.00p 1,948.00p 1,912.00p 1,922.00p 2879472
09/07/2018 1,903.00p 1,909.50p 1,886.44p 1,907.00p 1255854
06/07/2018 1,891.00p 1,904.50p 1,886.00p 1,898.50p 1647984
05/07/2018 1,869.50p 1,890.00p 1,862.50p 1,890.00p 1763978
04/07/2018 1,874.50p 1,879.00p 1,855.00p 1,868.00p 1062070
03/07/2018 1,876.50p 1,883.50p 1,865.50p 1,880.50p 1492792
02/07/2018 1,857.50p 1,876.00p 1,855.50p 1,865.00p 2254288
29/06/2018 1,880.00p 1,883.00p 1,862.50p 1,874.50p 1625077
28/06/2018 1,845.50p 1,869.50p 1,843.00p 1,863.50p 1812493
27/06/2018 1,834.00p 1,862.00p 1,829.98p 1,854.00p 2318956
26/06/2018 1,834.00p 1,850.38p 1,828.50p 1,828.50p 1719948
25/06/2018 1,866.00p 1,871.00p 1,828.00p 1,828.50p 1799719
22/06/2018 1,832.00p 1,857.50p 1,832.00p 1,855.00p 1604650
21/06/2018 1,859.00p 1,872.50p 1,825.50p 1,825.50p 1971459
20/06/2018 1,875.50p 1,897.75p 1,867.50p 1,867.50p 1493792
19/06/2018 1,863.50p 1,871.00p 1,854.50p 1,863.00p 1552534
18/06/2018 1,863.50p 1,879.50p 1,851.00p 1,878.50p 1211451
15/06/2018 1,878.00p 1,896.50p 1,868.50p 1,868.50p 2904603
14/06/2018 1,913.00p 1,913.00p 1,859.50p 1,882.00p 3379983
13/06/2018 1,858.50p 1,888.50p 1,858.50p 1,873.50p 1860860
12/06/2018 1,875.00p 1,876.50p 1,834.50p 1,860.00p 5014641
11/06/2018 1,867.00p 1,885.00p 1,852.00p 1,871.00p 2875011
08/06/2018 1,884.00p 1,895.00p 1,871.75p 1,883.00p 2620605
07/06/2018 1,913.00p 1,923.50p 1,884.00p 1,888.50p 2126981
06/06/2018 1,879.00p 1,895.50p 1,875.00p 1,890.00p 1569189
05/06/2018 1,873.00p 1,896.00p 1,869.00p 1,879.00p 1906157
04/06/2018 1,866.00p 1,882.50p 1,860.00p 1,878.00p 1582334
01/06/2018 1,850.00p 1,864.50p 1,841.50p 1,860.00p 1144397
31/05/2018 1,839.50p 1,860.00p 1,835.50p 1,841.50p 2256981
30/05/2018 1,825.00p 1,836.50p 1,809.00p 1,834.50p 2687976
29/05/2018 1,848.00p 1,848.00p 1,818.50p 1,821.50p 2882371
25/05/2018 1,877.00p 1,879.50p 1,856.50p 1,860.00p 2203813

*Close Price adjusted for both dividends and splits