Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/03/2022 2,968.00p 3,008.24p 2,902.00p 2,920.00p 1455260
02/03/2022 2,883.00p 3,012.00p 2,883.00p 2,983.00p 2222615
01/03/2022 2,928.00p 2,936.00p 2,875.00p 2,908.00p 1423187
28/02/2022 2,851.00p 2,934.00p 2,829.00p 2,933.00p 2180141
25/02/2022 2,829.00p 2,889.00p 2,782.00p 2,879.00p 1572620
24/02/2022 2,783.00p 2,836.00p 2,735.00p 2,798.00p 1616124
23/02/2022 2,869.00p 2,894.00p 2,858.00p 2,878.00p 834220
22/02/2022 2,744.00p 2,861.00p 2,734.00p 2,848.00p 894621
21/02/2022 2,851.00p 2,872.00p 2,774.00p 2,787.00p 730410
18/02/2022 2,893.00p 2,899.00p 2,828.00p 2,828.00p 1080464
17/02/2022 2,933.00p 2,935.00p 2,876.00p 2,891.00p 860297
16/02/2022 2,925.00p 2,942.00p 2,885.00p 2,910.00p 950941
15/02/2022 2,866.00p 2,944.00p 2,864.00p 2,937.00p 926851
14/02/2022 2,868.00p 2,879.00p 2,798.00p 2,865.00p 1755440
11/02/2022 3,001.00p 3,003.00p 2,914.74p 2,925.00p 1091019
10/02/2022 3,051.00p 3,051.00p 2,987.00p 3,035.00p 800436
09/02/2022 3,063.00p 3,088.00p 3,042.00p 3,042.00p 902167
08/02/2022 3,110.00p 3,110.00p 2,985.00p 3,030.00p 1349382
07/02/2022 3,056.00p 3,090.00p 3,039.00p 3,067.00p 726510
04/02/2022 3,090.00p 3,109.00p 3,037.00p 3,037.00p 1172538
03/02/2022 3,182.00p 3,195.00p 3,081.00p 3,086.00p 984327
02/02/2022 3,150.00p 3,222.00p 3,150.00p 3,200.00p 1489803
01/02/2022 3,101.00p 3,180.00p 3,099.00p 3,136.00p 1723758
31/01/2022 3,035.00p 3,087.00p 3,035.00p 3,081.00p 1524308
28/01/2022 2,989.00p 3,027.00p 2,972.00p 3,015.00p 2641374
27/01/2022 2,962.00p 3,037.00p 2,922.00p 2,999.00p 1435589
26/01/2022 2,943.00p 3,012.00p 2,920.00p 2,976.00p 1185931
25/01/2022 2,964.00p 2,986.00p 2,900.56p 2,926.00p 1161378
24/01/2022 3,046.00p 3,060.55p 2,946.00p 2,949.00p 1417418
21/01/2022 3,047.00p 3,099.48p 3,029.00p 3,060.00p 1338909
20/01/2022 3,078.00p 3,104.00p 3,022.00p 3,093.00p 2250121
19/01/2022 2,985.00p 3,092.00p 2,972.55p 3,061.00p 5608111
18/01/2022 3,089.00p 3,089.00p 2,992.00p 3,013.00p 1677673
17/01/2022 3,092.00p 3,115.00p 3,063.00p 3,094.00p 760395
14/01/2022 3,149.00p 3,149.00p 3,061.00p 3,077.00p 1358803
13/01/2022 3,215.00p 3,220.00p 3,124.00p 3,153.00p 1476068
12/01/2022 3,265.00p 3,273.43p 3,224.00p 3,231.00p 1302351
10/01/2022 3,372.00p 3,389.80p 3,205.30p 3,229.00p 1361365
07/01/2022 3,404.00p 3,419.27p 3,367.00p 3,414.00p 1601506
06/01/2022 3,500.00p 3,545.95p 3,379.00p 3,412.00p 1944473
05/01/2022 3,622.00p 3,647.00p 3,546.00p 3,572.00p 1024392
04/01/2022 3,649.00p 3,667.05p 3,629.00p 3,636.00p 1989829
03/01/2022 3,579.00p 3,645.00p 3,579.00p 3,632.00p 296038
31/12/2021 3,579.00p 3,645.00p 3,579.00p 3,632.00p 296038
30/12/2021 3,660.00p 3,689.00p 3,634.00p 3,634.00p 420822
29/12/2021 3,614.00p 3,680.00p 3,608.00p 3,667.00p 647586
28/12/2021 3,593.00p 3,607.50p 3,567.00p 3,572.00p 129419
27/12/2021 3,593.00p 3,607.50p 3,567.00p 3,572.00p 129419
24/12/2021 3,593.00p 3,607.50p 3,567.00p 3,572.00p 129177
23/12/2021 3,600.00p 3,606.00p 3,556.00p 3,599.00p 691790
22/12/2021 3,555.00p 3,592.00p 3,535.00p 3,592.00p 645611
21/12/2021 3,521.00p 3,550.00p 3,502.00p 3,550.00p 1559878
20/12/2021 3,450.00p 3,496.00p 3,428.00p 3,491.00p 705318
17/12/2021 3,543.00p 3,572.00p 3,482.00p 3,513.00p 1598977
16/12/2021 3,604.00p 3,617.00p 3,512.00p 3,536.00p 1519228
15/12/2021 3,542.00p 3,579.00p 3,513.00p 3,567.00p 743145
14/12/2021 3,673.00p 3,674.00p 3,507.00p 3,507.00p 1102657
13/12/2021 3,631.00p 3,667.00p 3,614.00p 3,620.00p 958315
10/12/2021 3,618.00p 3,636.17p 3,597.00p 3,620.00p 808090
09/12/2021 3,626.00p 3,670.00p 3,621.00p 3,649.00p 642011
08/12/2021 3,603.00p 3,671.00p 3,585.00p 3,607.00p 1004728
07/12/2021 3,557.00p 3,602.00p 3,535.00p 3,602.00p 940029
06/12/2021 3,468.00p 3,544.00p 3,463.00p 3,530.00p 908412
03/12/2021 3,476.00p 3,506.00p 3,439.00p 3,450.00p 869199
02/12/2021 3,403.00p 3,461.00p 3,400.00p 3,458.00p 1153915
01/12/2021 3,396.00p 3,445.00p 3,362.00p 3,431.00p 1029615
30/11/2021 3,368.00p 3,395.00p 3,312.00p 3,380.00p 2471667
29/11/2021 3,335.00p 3,407.83p 3,335.00p 3,383.00p 1148182
26/11/2021 3,303.00p 3,375.00p 3,303.00p 3,323.00p 910709
25/11/2021 3,358.00p 3,399.00p 3,346.00p 3,394.00p 479976
24/11/2021 3,350.00p 3,414.00p 3,309.00p 3,347.00p 1182845
23/11/2021 3,366.00p 3,372.00p 3,296.18p 3,336.00p 1489134
22/11/2021 3,410.00p 3,427.00p 3,387.00p 3,387.00p 713601
19/11/2021 3,443.00p 3,454.00p 3,396.00p 3,400.00p 1346492
18/11/2021 3,373.00p 3,459.00p 3,359.00p 3,446.00p 975644
17/11/2021 3,465.00p 3,513.00p 3,371.00p 3,373.00p 1237089
16/11/2021 3,480.00p 3,512.00p 3,474.00p 3,512.00p 958532
15/11/2021 3,474.00p 3,492.00p 3,456.00p 3,480.00p 816757
12/11/2021 3,477.00p 3,504.00p 3,455.53p 3,485.00p 902559
11/11/2021 3,470.00p 3,495.50p 3,457.00p 3,465.00p 1024194
10/11/2021 3,447.00p 3,475.00p 3,433.52p 3,475.00p 716226
09/11/2021 3,444.00p 3,470.00p 3,433.00p 3,449.00p 555514
08/11/2021 3,449.00p 3,466.00p 3,433.00p 3,458.00p 920973
05/11/2021 3,477.00p 3,497.00p 3,434.00p 3,459.00p 618040
04/11/2021 3,402.00p 3,492.00p 3,388.00p 3,480.00p 913432
03/11/2021 3,371.00p 3,423.00p 3,371.00p 3,390.00p 671943
02/11/2021 3,385.00p 3,411.00p 3,372.00p 3,388.00p 860498
01/11/2021 3,401.00p 3,401.00p 3,330.00p 3,384.00p 587746
29/10/2021 3,301.00p 3,363.00p 3,285.00p 3,347.00p 1163761
28/10/2021 3,314.00p 3,320.00p 3,289.00p 3,320.00p 875774
27/10/2021 3,322.00p 3,337.00p 3,299.00p 3,316.00p 521357
26/10/2021 3,293.00p 3,329.00p 3,287.00p 3,327.00p 899620
25/10/2021 3,304.00p 3,311.00p 3,254.00p 3,286.00p 756976
22/10/2021 3,305.00p 3,315.00p 3,279.00p 3,290.00p 620023
21/10/2021 3,265.00p 3,307.00p 3,259.00p 3,293.00p 1017262
20/10/2021 3,250.00p 3,298.00p 3,247.78p 3,286.00p 666641
19/10/2021 3,248.00p 3,275.00p 3,211.80p 3,265.00p 596551
18/10/2021 3,191.00p 3,239.00p 3,167.00p 3,229.00p 667646
15/10/2021 3,228.00p 3,238.00p 3,189.00p 3,203.00p 617024
14/10/2021 3,190.00p 3,233.00p 3,186.00p 3,220.00p 522286
13/10/2021 3,105.00p 3,179.00p 3,088.00p 3,168.00p 802021
12/10/2021 3,083.00p 3,132.00p 3,067.00p 3,109.00p 548253
11/10/2021 3,101.00p 3,115.00p 3,051.40p 3,115.00p 575917
08/10/2021 3,169.00p 3,181.00p 3,105.00p 3,113.00p 956959
07/10/2021 3,105.00p 3,137.00p 3,077.28p 3,115.00p 829369
06/10/2021 3,072.00p 3,072.00p 3,011.00p 3,047.00p 1299703
05/10/2021 3,070.00p 3,102.00p 3,065.00p 3,094.00p 675547
04/10/2021 3,097.00p 3,113.80p 3,053.00p 3,056.00p 560626
01/10/2021 3,098.00p 3,130.00p 3,083.00p 3,108.00p 890996
30/09/2021 3,130.00p 3,150.00p 3,098.00p 3,109.00p 1219945
29/09/2021 3,089.00p 3,168.00p 3,089.00p 3,108.00p 1419635
28/09/2021 3,127.00p 3,134.00p 3,051.00p 3,105.00p 1154041
27/09/2021 3,313.00p 3,319.00p 3,131.65p 3,138.00p 1124480
24/09/2021 3,329.00p 3,346.00p 3,276.00p 3,281.00p 844716
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

*Close Price adjusted for both dividends and splits