Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2024 3,388.00p 3,408.00p 3,368.00p 3,378.00p 728353
20/02/2024 3,404.00p 3,405.50p 3,376.50p 3,390.00p 593016
19/02/2024 3,381.00p 3,407.00p 3,363.00p 3,405.00p 467290
16/02/2024 3,369.00p 3,406.00p 3,362.20p 3,396.00p 1056366
15/02/2024 3,395.00p 3,420.00p 3,355.00p 3,355.00p 841116
14/02/2024 3,312.00p 3,368.00p 3,312.00p 3,359.00p 634469
13/02/2024 3,361.00p 3,363.00p 3,264.00p 3,304.00p 1000808
12/02/2024 3,384.00p 3,394.00p 3,366.00p 3,380.00p 820124
09/02/2024 3,333.00p 3,391.00p 3,333.00p 3,358.00p 1381947
08/02/2024 3,280.00p 3,342.00p 3,248.00p 3,338.00p 1368144
07/02/2024 3,288.00p 3,299.00p 3,279.00p 3,290.00p 1257323
06/02/2024 3,293.00p 3,299.00p 3,263.00p 3,297.00p 2065976
05/02/2024 3,298.00p 3,306.00p 3,262.00p 3,274.00p 845619
02/02/2024 3,365.00p 3,370.00p 3,294.00p 3,304.00p 1134203
01/02/2024 3,290.00p 3,329.00p 3,289.00p 3,322.00p 967110
31/01/2024 3,300.00p 3,312.00p 3,290.00p 3,296.00p 1230555
30/01/2024 3,275.00p 3,315.00p 3,268.00p 3,313.00p 1446644
29/01/2024 3,249.00p 3,266.00p 3,240.00p 3,257.00p 1038431
26/01/2024 3,240.00p 3,270.00p 3,229.00p 3,258.00p 961948
25/01/2024 3,246.00p 3,250.00p 3,220.00p 3,241.00p 1384340
24/01/2024 3,233.00p 3,268.06p 3,213.47p 3,246.00p 795764
23/01/2024 3,223.00p 3,237.00p 3,187.00p 3,221.00p 1123329
22/01/2024 3,217.00p 3,223.00p 3,189.00p 3,223.00p 1748757
19/01/2024 3,196.00p 3,213.00p 3,176.00p 3,183.00p 9740148
18/01/2024 3,167.00p 3,198.00p 3,163.00p 3,196.00p 1369540
17/01/2024 3,152.00p 3,203.00p 3,152.00p 3,181.00p 1231006
16/01/2024 3,172.00p 3,226.00p 3,167.00p 3,200.00p 1681878
15/01/2024 3,164.00p 3,174.94p 3,098.00p 3,126.00p 858396
12/01/2024 3,138.00p 3,175.00p 3,116.00p 3,166.00p 875892
11/01/2024 3,162.00p 3,196.00p 3,113.00p 3,113.00p 3295538
10/01/2024 3,120.00p 3,145.00p 3,103.00p 3,145.00p 624234
09/01/2024 3,139.00p 3,146.00p 3,087.00p 3,120.00p 622516
08/01/2024 3,087.00p 3,145.00p 3,081.61p 3,145.00p 1067257
05/01/2024 3,094.00p 3,102.00p 3,023.00p 3,092.00p 1447013
04/01/2024 3,045.00p 3,057.00p 3,002.00p 3,051.00p 760312
03/01/2024 3,113.00p 3,120.00p 3,053.00p 3,057.00p 936846
02/01/2024 3,212.00p 3,222.00p 3,118.51p 3,122.00p 5705159
29/12/2023 3,215.00p 3,229.00p 3,198.00p 3,202.00p 341055
28/12/2023 3,220.00p 3,236.00p 3,199.00p 3,208.00p 440749
27/12/2023 3,197.00p 3,223.00p 3,166.00p 3,215.00p 540865
22/12/2023 3,158.00p 3,194.98p 3,158.00p 3,185.00p 214502
21/12/2023 3,197.00p 3,230.00p 3,166.56p 3,191.00p 636529
20/12/2023 3,217.00p 3,234.00p 3,184.00p 3,211.00p 1947474
19/12/2023 3,206.00p 3,226.00p 3,182.00p 3,203.00p 1403455
18/12/2023 3,175.00p 3,218.00p 3,151.00p 3,202.00p 799290
15/12/2023 3,232.00p 3,237.27p 3,175.00p 3,199.00p 2831234
14/12/2023 3,183.00p 3,241.00p 3,121.00p 3,229.00p 2889790
13/12/2023 3,153.00p 3,166.00p 3,131.00p 3,139.00p 1156355
12/12/2023 3,130.00p 3,149.00p 3,117.00p 3,138.00p 1180630
11/12/2023 3,082.00p 3,130.00p 3,072.00p 3,121.00p 1181765
08/12/2023 3,045.00p 3,099.00p 3,041.00p 3,081.00p 1391686
07/12/2023 3,024.00p 3,058.00p 3,019.00p 3,042.00p 1272534
06/12/2023 2,981.00p 3,059.00p 2,981.00p 3,040.00p 1448736
05/12/2023 2,921.00p 2,982.00p 2,903.00p 2,967.00p 746192
04/12/2023 2,919.00p 2,961.00p 2,899.00p 2,935.00p 994485
01/12/2023 2,918.00p 2,946.00p 2,909.00p 2,924.00p 740235
30/11/2023 2,903.00p 2,918.00p 2,875.00p 2,903.00p 3909853
29/11/2023 2,903.00p 2,918.00p 2,884.00p 2,918.00p 1217936
28/11/2023 2,899.00p 2,932.00p 2,871.00p 2,903.00p 1329737
27/11/2023 2,903.00p 2,926.00p 2,886.00p 2,919.00p 1182677
24/11/2023 2,901.00p 2,934.00p 2,893.00p 2,911.00p 631424
23/11/2023 2,914.00p 2,923.00p 2,894.00p 2,917.00p 588830
22/11/2023 2,939.00p 2,958.00p 2,917.00p 2,922.00p 1231887
21/11/2023 2,934.00p 2,955.00p 2,917.00p 2,937.00p 2005483
20/11/2023 2,926.00p 2,971.00p 2,907.00p 2,941.00p 890225
17/11/2023 2,911.00p 2,944.00p 2,886.00p 2,933.00p 1523183
16/11/2023 2,890.00p 2,929.00p 2,843.00p 2,904.00p 1776882
15/11/2023 2,759.00p 2,883.00p 2,747.00p 2,883.00p 3424814
14/11/2023 2,637.00p 2,690.00p 2,613.00p 2,681.00p 1612877
13/11/2023 2,687.00p 2,690.00p 2,641.00p 2,641.00p 1783222
10/11/2023 2,703.00p 2,709.00p 2,668.00p 2,683.00p 1481017
09/11/2023 2,658.00p 2,732.32p 2,657.00p 2,730.00p 2539758
08/11/2023 2,642.00p 2,673.00p 2,570.00p 2,659.00p 1516431
07/11/2023 2,609.00p 2,661.00p 2,589.00p 2,645.00p 1268214
06/11/2023 2,645.00p 2,652.00p 2,598.00p 2,611.00p 1097798
03/11/2023 2,601.00p 2,650.00p 2,583.00p 2,649.00p 1465991
02/11/2023 2,509.00p 2,608.00p 2,473.00p 2,608.00p 1691194
01/11/2023 2,492.00p 2,498.00p 2,410.00p 2,489.00p 1357413
31/10/2023 2,444.00p 2,505.00p 2,438.00p 2,491.00p 2138221
30/10/2023 2,418.00p 2,435.00p 2,398.00p 2,435.00p 3829915
27/10/2023 2,392.00p 2,424.00p 2,379.00p 2,390.00p 2785376
26/10/2023 2,420.00p 2,440.00p 2,387.00p 2,401.00p 1811150
25/10/2023 2,391.00p 2,472.00p 2,366.00p 2,426.00p 2531470
24/10/2023 2,688.00p 2,706.00p 2,410.00p 2,411.00p 4084377
23/10/2023 2,631.00p 2,687.00p 2,621.00p 2,687.00p 1467272
20/10/2023 2,618.00p 2,659.00p 2,603.00p 2,642.00p 1932584
19/10/2023 2,660.00p 2,664.00p 2,613.00p 2,638.00p 1591730
18/10/2023 2,726.00p 2,738.00p 2,692.00p 2,696.00p 718864
17/10/2023 2,744.00p 2,773.00p 2,720.00p 2,741.00p 2473949
16/10/2023 2,780.00p 2,784.00p 2,738.00p 2,751.00p 1511130
13/10/2023 2,809.00p 2,831.00p 2,776.00p 2,776.00p 862664
12/10/2023 2,810.00p 2,829.00p 2,770.00p 2,811.00p 897057
11/10/2023 2,758.00p 2,794.18p 2,755.00p 2,783.00p 719341
10/10/2023 2,758.00p 2,786.00p 2,749.97p 2,781.00p 868447
09/10/2023 2,754.00p 2,763.80p 2,724.00p 2,731.00p 947045
06/10/2023 2,724.00p 2,765.00p 2,717.58p 2,763.00p 818781
05/10/2023 2,701.00p 2,746.00p 2,696.00p 2,719.00p 755567
04/10/2023 2,661.00p 2,717.00p 2,658.00p 2,687.00p 996987
03/10/2023 2,663.00p 2,710.00p 2,663.00p 2,679.00p 920220
02/10/2023 2,698.00p 2,716.00p 2,633.00p 2,670.00p 893812
29/09/2023 2,699.00p 2,719.00p 2,690.00p 2,691.00p 1516239
28/09/2023 2,662.00p 2,672.00p 2,619.00p 2,670.00p 1252457
27/09/2023 2,686.00p 2,702.00p 2,661.00p 2,661.00p 1892236
26/09/2023 2,679.00p 2,709.00p 2,675.00p 2,683.00p 1308497
25/09/2023 2,712.00p 2,715.00p 2,668.00p 2,687.00p 1141760
22/09/2023 2,717.00p 2,736.00p 2,704.00p 2,718.00p 1065594
21/09/2023 2,753.00p 2,791.00p 2,725.00p 2,725.00p 3855324
20/09/2023 2,765.00p 2,800.00p 2,765.00p 2,789.00p 662211
19/09/2023 2,759.00p 2,777.00p 2,743.00p 2,765.00p 1264948
18/09/2023 2,810.00p 2,812.00p 2,766.00p 2,768.00p 1062767
15/09/2023 2,835.00p 2,861.00p 2,765.22p 2,812.00p 3620597
14/09/2023 2,773.00p 2,818.00p 2,753.00p 2,810.00p 905826
13/09/2023 2,742.00p 2,773.00p 2,727.00p 2,763.00p 956111
12/09/2023 2,770.00p 2,779.00p 2,741.00p 2,757.00p 618424
11/09/2023 2,789.00p 2,794.00p 2,741.61p 2,759.00p 1088617
08/09/2023 2,784.00p 2,791.00p 2,754.00p 2,778.00p 617002
07/09/2023 2,766.00p 2,792.00p 2,762.00p 2,772.00p 578177
06/09/2023 2,739.00p 2,793.00p 2,718.00p 2,787.00p 720668
05/09/2023 2,773.00p 2,786.00p 2,757.00p 2,757.00p 640852
04/09/2023 2,784.00p 2,808.00p 2,776.00p 2,792.00p 660111
01/09/2023 2,764.00p 2,785.17p 2,751.00p 2,768.00p 934298
31/08/2023 2,779.00p 2,793.00p 2,762.00p 2,762.00p 2316037
30/08/2023 2,750.00p 2,778.87p 2,742.00p 2,778.00p 995178
29/08/2023 2,750.00p 2,754.00p 2,718.00p 2,746.00p 750644
25/08/2023 2,710.00p 2,738.00p 2,703.38p 2,712.00p 475851
24/08/2023 2,738.00p 2,762.00p 2,717.00p 2,718.00p 685143
23/08/2023 2,691.00p 2,720.00p 2,675.00p 2,717.00p 878242
22/08/2023 2,693.00p 2,707.00p 2,675.00p 2,682.00p 1857671
21/08/2023 2,705.00p 2,712.00p 2,677.00p 2,678.00p 804488
18/08/2023 2,712.00p 2,716.00p 2,673.70p 2,700.00p 1443475
17/08/2023 2,742.00p 2,756.70p 2,709.00p 2,712.00p 1248730
16/08/2023 2,781.00p 2,798.00p 2,748.00p 2,766.00p 976255
15/08/2023 2,868.00p 2,868.00p 2,779.00p 2,790.00p 1061724
14/08/2023 2,867.00p 2,876.00p 2,843.00p 2,866.00p 1248076
11/08/2023 2,912.00p 2,927.00p 2,859.00p 2,863.00p 806798
10/08/2023 2,892.00p 2,939.00p 2,873.00p 2,925.00p 1530042
09/08/2023 2,889.00p 2,905.00p 2,861.00p 2,873.00p 1908059
08/08/2023 2,870.00p 2,877.00p 2,846.00p 2,864.00p 880928
07/08/2023 2,837.00p 2,869.00p 2,812.00p 2,869.00p 795546
04/08/2023 2,867.00p 2,871.17p 2,819.00p 2,848.00p 819493
03/08/2023 2,905.00p 2,911.00p 2,858.00p 2,876.00p 1866730
02/08/2023 2,946.00p 2,953.00p 2,913.00p 2,924.00p 1676072
01/08/2023 3,003.00p 3,008.00p 2,958.00p 2,989.00p 1580978
31/07/2023 3,008.00p 3,028.07p 3,004.00p 3,009.00p 1269410
28/07/2023 3,052.00p 3,052.00p 3,007.00p 3,015.00p 3107481
27/07/2023 3,025.00p 3,104.00p 3,019.00p 3,061.00p 1665536
26/07/2023 3,009.00p 3,012.62p 2,984.91p 3,006.00p 626225
25/07/2023 2,994.00p 3,015.00p 2,975.00p 3,011.00p 697520
24/07/2023 3,011.00p 3,040.00p 3,010.00p 3,012.00p 899372
21/07/2023 2,996.00p 3,033.00p 2,983.00p 3,029.00p 960623
20/07/2023 3,002.00p 3,030.00p 2,988.00p 3,000.00p 1273996
19/07/2023 3,017.00p 3,055.00p 3,016.48p 3,031.00p 3400071
18/07/2023 2,990.00p 3,003.00p 2,977.00p 2,996.00p 950967
17/07/2023 2,990.00p 2,999.00p 2,972.00p 2,992.00p 1032287
14/07/2023 2,936.00p 3,001.00p 2,917.00p 3,001.00p 1445623
13/07/2023 2,919.00p 2,958.00p 2,913.00p 2,954.00p 819133
12/07/2023 2,853.00p 2,928.00p 2,851.00p 2,917.00p 770728
11/07/2023 2,875.00p 2,876.00p 2,835.00p 2,847.00p 2032755
10/07/2023 2,859.00p 2,873.00p 2,844.85p 2,863.00p 790162
07/07/2023 2,898.00p 2,898.00p 2,847.00p 2,860.00p 2310764
06/07/2023 2,932.00p 2,942.00p 2,904.00p 2,904.00p 3076667
05/07/2023 2,973.00p 2,978.00p 2,937.00p 2,943.00p 1159073
04/07/2023 3,003.00p 3,008.43p 2,977.00p 2,989.00p 560150
03/07/2023 3,006.00p 3,024.00p 2,978.00p 3,003.00p 1693693
30/06/2023 2,998.00p 3,024.00p 2,976.00p 3,018.00p 1326953
29/06/2023 2,992.00p 3,007.00p 2,972.54p 2,987.00p 940366
28/06/2023 2,932.00p 3,000.00p 2,932.00p 2,998.00p 1447344
27/06/2023 2,904.00p 2,931.00p 2,901.48p 2,926.00p 1302786
26/06/2023 2,902.00p 2,913.00p 2,875.00p 2,908.00p 5989856
23/06/2023 2,868.00p 2,907.00p 2,858.00p 2,907.00p 829115
22/06/2023 2,874.00p 2,884.00p 2,839.00p 2,884.00p 663395
21/06/2023 2,923.00p 2,940.00p 2,906.00p 2,916.00p 577792
20/06/2023 2,913.00p 2,949.00p 2,904.00p 2,941.00p 828477
19/06/2023 2,968.00p 2,972.73p 2,910.00p 2,918.00p 1055374
16/06/2023 2,954.00p 2,996.00p 2,954.00p 2,985.00p 4049652
15/06/2023 2,962.00p 2,977.00p 2,943.00p 2,973.00p 1611560
14/06/2023 2,965.00p 2,984.00p 2,952.00p 2,974.00p 2588742
13/06/2023 2,967.00p 2,991.00p 2,955.00p 2,978.00p 1087252
12/06/2023 2,883.00p 2,951.00p 2,883.00p 2,949.00p 3710904
09/06/2023 2,931.00p 2,931.00p 2,863.00p 2,868.00p 5181211
08/06/2023 2,932.00p 2,944.00p 2,906.00p 2,916.00p 790722
07/06/2023 2,926.00p 2,965.00p 2,921.00p 2,941.00p 2567570
06/06/2023 2,920.00p 2,957.25p 2,920.00p 2,937.00p 1090615
05/06/2023 2,907.00p 2,945.46p 2,902.00p 2,926.00p 1397543
02/06/2023 2,855.00p 2,909.00p 2,838.00p 2,898.00p 2524902
01/06/2023 2,831.00p 2,869.00p 2,831.00p 2,842.00p 1179547
31/05/2023 2,817.00p 2,884.00p 2,799.75p 2,832.00p 2779490
30/05/2023 2,834.00p 2,849.00p 2,814.00p 2,824.00p 878242
26/05/2023 2,772.00p 2,836.00p 2,767.00p 2,828.00p 1359725
25/05/2023 2,771.00p 2,805.00p 2,766.00p 2,778.00p 4395733
24/05/2023 2,794.00p 2,794.00p 2,764.00p 2,785.00p 884973
23/05/2023 2,827.00p 2,841.00p 2,816.00p 2,827.00p 924734
22/05/2023 2,824.00p 2,833.00p 2,812.00p 2,830.00p 2177854
19/05/2023 2,773.00p 2,824.00p 2,773.00p 2,813.00p 1210631
18/05/2023 2,759.00p 2,813.00p 2,747.00p 2,802.00p 808417
17/05/2023 2,651.00p 2,761.00p 2,583.00p 2,735.00p 2214432
16/05/2023 2,739.00p 2,752.00p 2,738.00p 2,740.00p 900101
15/05/2023 2,762.00p 2,774.00p 2,737.00p 2,738.00p 651803
12/05/2023 2,732.00p 2,764.00p 2,724.00p 2,751.00p 2154532
11/05/2023 2,738.00p 2,773.00p 2,721.00p 2,743.00p 2245434

*Close Price adjusted for both dividends and splits