Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/12/2020 2,761.00p 2,761.00p 2,712.00p 2,751.00p 1180621
11/12/2020 2,759.00p 2,776.00p 2,731.00p 2,763.00p 1490972
10/12/2020 2,753.00p 2,761.00p 2,724.00p 2,743.00p 1699800
09/12/2020 2,796.00p 2,796.00p 2,730.89p 2,737.00p 2383563
08/12/2020 2,708.00p 2,786.00p 2,700.00p 2,772.00p 1974532
07/12/2020 2,670.00p 2,699.00p 2,649.00p 2,682.00p 1282396
04/12/2020 2,701.00p 2,712.00p 2,652.00p 2,661.00p 1728267
03/12/2020 2,659.00p 2,700.00p 2,644.00p 2,678.00p 1995414
02/12/2020 2,680.00p 2,700.00p 2,666.00p 2,674.00p 1708993
01/12/2020 2,678.00p 2,712.75p 2,662.00p 2,677.00p 2518523
30/11/2020 2,578.00p 2,729.00p 2,578.00p 2,646.00p 4286135
27/11/2020 2,605.00p 2,621.00p 2,555.00p 2,585.00p 5236213
26/11/2020 2,669.00p 2,693.00p 2,628.00p 2,628.00p 2264824
25/11/2020 2,732.00p 2,791.30p 2,649.00p 2,660.00p 3063056
24/11/2020 2,863.00p 2,877.00p 2,720.00p 2,727.00p 2140284
23/11/2020 2,926.00p 2,930.00p 2,860.00p 2,862.00p 1545460
20/11/2020 2,943.00p 2,947.00p 2,899.00p 2,906.00p 1592198
19/11/2020 2,898.00p 2,941.00p 2,861.00p 2,933.00p 1733485
18/11/2020 2,893.00p 2,912.00p 2,851.00p 2,912.00p 2715003
17/11/2020 3,058.00p 3,058.00p 2,861.00p 2,893.00p 2383526
16/11/2020 3,109.00p 3,113.00p 2,995.00p 2,995.00p 1723704
13/11/2020 3,152.00p 3,172.00p 3,065.00p 3,068.00p 1713529
12/11/2020 3,101.00p 3,184.00p 3,082.00p 3,171.00p 2014402
10/11/2020 3,005.00p 3,037.00p 2,933.46p 3,018.00p 1770628
09/11/2020 3,132.00p 3,192.00p 3,007.00p 3,007.00p 2282164
06/11/2020 3,132.00p 3,191.00p 3,080.00p 3,087.00p 994347
05/11/2020 3,085.00p 3,152.80p 3,069.00p 3,123.00p 1330364
04/11/2020 2,922.00p 3,044.00p 2,916.00p 3,038.00p 1451472
03/11/2020 2,891.00p 2,922.00p 2,878.00p 2,919.00p 1324001
02/11/2020 2,827.00p 2,890.00p 2,815.00p 2,858.00p 950669
30/10/2020 2,826.00p 2,851.57p 2,817.00p 2,817.00p 1143099
29/10/2020 2,808.00p 2,868.00p 2,803.00p 2,848.00p 1078791
28/10/2020 2,877.00p 2,894.36p 2,797.00p 2,825.00p 1236900
27/10/2020 2,951.00p 2,969.00p 2,904.00p 2,905.00p 840429
26/10/2020 2,938.00p 2,994.00p 2,933.00p 2,947.00p 899248
23/10/2020 2,953.00p 3,020.00p 2,953.00p 2,970.00p 1165884
22/10/2020 2,959.00p 2,989.00p 2,938.00p 2,961.00p 1240189
21/10/2020 3,071.00p 3,077.00p 2,991.00p 2,993.00p 994655
20/10/2020 3,069.00p 3,089.00p 3,048.23p 3,063.00p 695866
19/10/2020 3,101.00p 3,137.00p 3,058.00p 3,073.00p 789544
16/10/2020 2,993.00p 3,115.00p 2,993.00p 3,084.00p 997147
15/10/2020 3,021.00p 3,025.00p 2,960.00p 2,970.00p 766795
14/10/2020 3,084.00p 3,100.00p 3,033.00p 3,063.00p 855643
13/10/2020 3,068.00p 3,108.00p 3,033.00p 3,063.00p 1370877
12/10/2020 2,975.00p 3,024.00p 2,956.78p 3,014.00p 881261
09/10/2020 2,952.00p 2,977.00p 2,911.00p 2,966.00p 833885
08/10/2020 2,940.00p 2,960.00p 2,894.00p 2,934.00p 722976
07/10/2020 2,942.00p 2,955.00p 2,905.00p 2,915.00p 779049
06/10/2020 3,006.00p 3,006.28p 2,924.00p 2,935.00p 840975
05/10/2020 3,024.00p 3,075.00p 2,996.00p 2,999.00p 1075071
02/10/2020 2,928.00p 2,951.00p 2,905.00p 2,951.00p 1138402
01/10/2020 2,920.00p 2,951.00p 2,907.00p 2,938.00p 1037463
30/09/2020 2,924.00p 2,955.00p 2,915.00p 2,920.00p 1689587
29/09/2020 2,948.00p 2,968.00p 2,919.00p 2,953.00p 1393801
28/09/2020 2,993.00p 3,005.00p 2,954.00p 2,954.00p 996579
25/09/2020 2,945.00p 2,971.00p 2,906.00p 2,971.00p 1027600
24/09/2020 2,943.00p 2,981.00p 2,915.00p 2,938.00p 1149344
23/09/2020 2,991.00p 3,018.59p 2,966.83p 2,994.00p 1409893
22/09/2020 2,987.00p 3,009.00p 2,949.00p 2,957.00p 1069231
21/09/2020 3,099.00p 3,099.00p 2,951.00p 2,956.00p 2083310
18/09/2020 3,088.00p 3,153.61p 3,056.00p 3,124.00p 2500994
17/09/2020 3,047.00p 3,114.00p 3,028.00p 3,084.00p 1438810
16/09/2020 3,000.00p 3,076.00p 2,990.00p 3,065.00p 1971289
15/09/2020 2,959.00p 2,999.00p 2,940.00p 2,994.00p 935727
14/09/2020 2,959.00p 2,977.00p 2,942.00p 2,950.00p 942270
11/09/2020 2,949.00p 2,957.00p 2,926.00p 2,944.00p 1285333
10/09/2020 2,986.00p 2,989.00p 2,926.00p 2,941.00p 1181604
09/09/2020 2,914.00p 3,002.23p 2,914.00p 2,983.00p 1604161
08/09/2020 2,909.00p 2,934.00p 2,831.00p 2,924.00p 1910271
07/09/2020 2,700.00p 2,799.00p 2,690.00p 2,799.00p 1172145
04/09/2020 2,702.00p 2,768.00p 2,652.00p 2,670.00p 990901
03/09/2020 2,852.00p 2,868.29p 2,738.00p 2,743.00p 965964
02/09/2020 2,739.00p 2,836.00p 2,739.00p 2,836.00p 1187629
01/09/2020 2,825.00p 2,825.00p 2,728.00p 2,735.00p 1732417
31/08/2020 2,845.00p 2,855.00p 2,790.00p 2,790.00p 960969
28/08/2020 2,845.00p 2,855.00p 2,790.00p 2,790.00p 960969
27/08/2020 2,816.00p 2,845.00p 2,801.00p 2,805.00p 749625
26/08/2020 2,808.00p 2,821.00p 2,762.00p 2,818.00p 636808
25/08/2020 2,784.00p 2,848.00p 2,784.00p 2,794.00p 978436
24/08/2020 2,784.00p 2,853.00p 2,778.00p 2,828.00p 706374
21/08/2020 2,776.00p 2,803.00p 2,739.00p 2,764.00p 666462
20/08/2020 2,759.00p 2,786.00p 2,726.00p 2,780.00p 971506
19/08/2020 2,808.00p 2,817.00p 2,777.00p 2,788.00p 846692
18/08/2020 2,780.00p 2,815.00p 2,770.00p 2,795.00p 796664
17/08/2020 2,759.00p 2,812.00p 2,757.00p 2,796.00p 584295
14/08/2020 2,818.00p 2,818.00p 2,744.00p 2,774.00p 707463
13/08/2020 2,846.00p 2,854.00p 2,803.00p 2,829.00p 715547
12/08/2020 2,770.00p 2,870.00p 2,746.00p 2,865.00p 1501459
11/08/2020 2,738.00p 2,780.00p 2,733.00p 2,768.00p 1361270
10/08/2020 2,789.00p 2,791.00p 2,729.00p 2,729.00p 559254
07/08/2020 2,726.00p 2,776.00p 2,723.00p 2,766.00p 548510
06/08/2020 2,718.00p 2,741.00p 2,697.00p 2,726.00p 824554
05/08/2020 2,742.00p 2,766.00p 2,730.00p 2,732.00p 955867
04/08/2020 2,783.00p 2,788.00p 2,703.00p 2,710.00p 1015408
03/08/2020 2,681.00p 2,782.00p 2,680.00p 2,773.00p 1497451
31/07/2020 2,743.00p 2,746.00p 2,669.00p 2,677.00p 1756208
30/07/2020 2,816.00p 2,820.00p 2,711.00p 2,751.00p 687736
29/07/2020 2,780.00p 2,813.62p 2,766.04p 2,806.00p 704428
28/07/2020 2,777.00p 2,787.00p 2,740.00p 2,770.00p 849490
27/07/2020 2,787.00p 2,792.00p 2,756.00p 2,778.00p 834790
24/07/2020 2,801.00p 2,817.00p 2,770.00p 2,776.00p 1048828
23/07/2020 2,802.00p 2,858.00p 2,783.78p 2,858.00p 1034593
22/07/2020 2,804.00p 2,814.00p 2,774.00p 2,804.00p 1242898
21/07/2020 2,874.00p 2,874.00p 2,804.00p 2,804.00p 1199347
20/07/2020 2,832.00p 2,849.00p 2,803.00p 2,849.00p 869480
17/07/2020 2,835.00p 2,835.00p 2,799.00p 2,828.00p 1197753
16/07/2020 2,854.00p 2,862.00p 2,816.00p 2,816.00p 1525940
15/07/2020 2,845.00p 2,869.00p 2,828.55p 2,845.00p 1307165
14/07/2020 2,790.00p 2,825.00p 2,767.00p 2,825.00p 1631986
13/07/2020 2,801.00p 2,824.00p 2,782.00p 2,821.00p 1225825
10/07/2020 2,774.00p 2,805.00p 2,761.00p 2,779.00p 1751018
09/07/2020 2,904.00p 2,908.45p 2,774.00p 2,789.00p 1708700
08/07/2020 2,857.00p 2,904.00p 2,848.00p 2,878.00p 728193
07/07/2020 2,901.00p 2,922.28p 2,865.00p 2,873.00p 896598
06/07/2020 2,935.00p 2,956.00p 2,863.00p 2,921.00p 837329
03/07/2020 2,887.00p 2,933.00p 2,884.00p 2,893.00p 891285
02/07/2020 2,881.00p 2,887.00p 2,846.00p 2,887.00p 794533
01/07/2020 2,843.00p 2,883.00p 2,824.00p 2,857.00p 1214486
30/06/2020 2,852.00p 2,867.00p 2,801.00p 2,819.00p 1362832
29/06/2020 2,818.00p 2,883.68p 2,818.00p 2,851.00p 1330605
26/06/2020 2,831.00p 2,862.00p 2,803.00p 2,817.00p 1198184
25/06/2020 2,779.00p 2,784.00p 2,707.00p 2,774.00p 1161881
24/06/2020 2,861.00p 2,869.56p 2,801.00p 2,806.00p 849752
23/06/2020 2,842.00p 2,889.00p 2,805.40p 2,883.00p 1339515
22/06/2020 2,813.00p 2,869.00p 2,786.00p 2,815.00p 1156730
19/06/2020 2,833.00p 2,888.00p 2,820.56p 2,821.00p 2993289
18/06/2020 2,824.00p 2,865.00p 2,810.00p 2,819.00p 812182
17/06/2020 2,834.00p 2,835.00p 2,793.00p 2,822.00p 1152065
16/06/2020 2,798.00p 2,842.00p 2,763.00p 2,826.00p 1442436
15/06/2020 2,678.00p 2,776.00p 2,657.00p 2,736.00p 1724482
12/06/2020 2,657.00p 2,774.00p 2,651.00p 2,724.00p 1401989
11/06/2020 2,726.00p 2,772.00p 2,680.00p 2,704.00p 1985631
10/06/2020 2,768.00p 2,801.61p 2,760.00p 2,775.00p 1494539
09/06/2020 2,740.00p 2,795.00p 2,702.49p 2,768.00p 2113946
08/06/2020 2,829.00p 2,840.00p 2,735.00p 2,753.00p 2540385
05/06/2020 2,909.00p 2,923.57p 2,846.00p 2,846.00p 1440822
04/06/2020 2,878.00p 2,933.00p 2,878.00p 2,914.00p 1349900
03/06/2020 2,840.00p 2,898.00p 2,814.00p 2,887.00p 1573837
02/06/2020 2,837.00p 2,844.00p 2,785.00p 2,820.00p 1580920
01/06/2020 2,860.00p 2,874.26p 2,804.00p 2,811.00p 1049892
29/05/2020 2,847.00p 2,873.00p 2,801.00p 2,813.00p 2291174
28/05/2020 2,829.00p 2,880.00p 2,812.00p 2,867.00p 1646213
27/05/2020 2,800.00p 2,826.00p 2,762.00p 2,810.00p 2380936
26/05/2020 2,756.00p 2,766.00p 2,714.00p 2,763.00p 1535743
25/05/2020 2,659.00p 2,692.00p 2,644.00p 2,676.00p 1657632
22/05/2020 2,659.00p 2,692.00p 2,644.00p 2,676.00p 1657632
21/05/2020 2,685.00p 2,745.90p 2,647.00p 2,685.00p 1775460
20/05/2020 2,578.00p 2,765.00p 2,530.00p 2,708.00p 2132979
19/05/2020 2,562.00p 2,562.00p 2,499.00p 2,522.00p 1568476
18/05/2020 2,448.00p 2,522.00p 2,427.00p 2,518.00p 895413
15/05/2020 2,387.00p 2,417.00p 2,369.00p 2,401.00p 1429249
14/05/2020 2,422.00p 2,465.00p 2,336.00p 2,357.00p 2087942
13/05/2020 2,462.00p 2,514.00p 2,454.00p 2,471.00p 1699998
12/05/2020 2,496.00p 2,579.00p 2,469.00p 2,498.00p 2019404
11/05/2020 2,648.00p 2,651.00p 2,531.00p 2,556.00p 1439204
08/05/2020 2,499.00p 2,616.00p 2,483.00p 2,601.00p 2897474
07/05/2020 2,499.00p 2,616.00p 2,483.00p 2,601.00p 2897474
06/05/2020 2,426.00p 2,493.00p 2,426.00p 2,470.00p 1476441
05/05/2020 2,373.00p 2,437.00p 2,351.00p 2,436.00p 1248788
04/05/2020 2,346.00p 2,415.29p 2,320.00p 2,347.00p 1374206
01/05/2020 2,307.00p 2,360.00p 2,288.00p 2,350.00p 813722
30/04/2020 2,519.00p 2,526.00p 2,376.00p 2,376.00p 2189141
29/04/2020 2,485.00p 2,500.00p 2,419.35p 2,483.00p 1166470
28/04/2020 2,380.00p 2,485.00p 2,380.00p 2,469.00p 2064770
27/04/2020 2,300.00p 2,343.00p 2,294.00p 2,343.00p 1328187
24/04/2020 2,302.00p 2,326.00p 2,258.00p 2,258.00p 1477789
23/04/2020 2,345.00p 2,360.00p 2,302.00p 2,324.00p 1197289
22/04/2020 2,320.00p 2,395.00p 2,316.00p 2,341.00p 1313375
21/04/2020 2,375.00p 2,440.00p 2,297.00p 2,297.00p 2008619
20/04/2020 2,387.00p 2,434.00p 2,357.00p 2,425.00p 1434731
17/04/2020 2,398.00p 2,412.00p 2,354.00p 2,378.00p 2185037
16/04/2020 2,223.00p 2,331.00p 2,216.90p 2,306.00p 2442368
15/04/2020 2,240.00p 2,268.00p 2,161.00p 2,213.00p 1975539
14/04/2020 2,287.00p 2,303.00p 2,251.00p 2,286.00p 2552654
09/04/2020 2,289.00p 2,312.00p 2,215.00p 2,252.00p 1934775
08/04/2020 2,187.00p 2,255.00p 2,169.00p 2,244.00p 1825580
07/04/2020 2,218.00p 2,235.00p 2,124.00p 2,220.00p 2331915
06/04/2020 2,147.00p 2,203.00p 2,101.00p 2,177.00p 1445148
03/04/2020 2,185.00p 2,198.00p 2,079.22p 2,114.00p 1781373
02/04/2020 2,207.00p 2,228.00p 2,119.00p 2,190.00p 2008130
01/04/2020 2,156.00p 2,240.90p 2,123.00p 2,206.00p 2753443
31/03/2020 2,316.00p 2,374.00p 2,221.00p 2,251.00p 3279993
30/03/2020 2,300.00p 2,365.00p 2,210.00p 2,348.00p 1966594
27/03/2020 2,406.00p 2,451.00p 2,252.00p 2,293.00p 3448933

*Close Price adjusted for both dividends and splits