Experian (EXPN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/05/2018 1,859.00p 1,883.00p 1,854.50p 1,865.50p 1848791
23/05/2018 1,847.50p 1,863.00p 1,845.00p 1,851.00p 2503423
22/05/2018 1,839.50p 1,858.50p 1,833.00p 1,850.00p 2217527
21/05/2018 1,832.00p 1,843.00p 1,824.50p 1,835.00p 7469778
18/05/2018 1,804.50p 1,823.50p 1,797.50p 1,819.50p 2549357
17/05/2018 1,754.50p 1,812.50p 1,743.50p 1,804.50p 3843857
16/05/2018 1,715.00p 1,721.50p 1,709.00p 1,709.00p 2172063
15/05/2018 1,708.00p 1,716.00p 1,703.50p 1,711.50p 3753919
14/05/2018 1,736.00p 1,737.00p 1,715.00p 1,715.00p 2034176
11/05/2018 1,763.00p 1,763.00p 1,730.00p 1,736.00p 1746293
10/05/2018 1,746.50p 1,768.00p 1,746.00p 1,758.00p 1431711
09/05/2018 1,721.00p 1,738.00p 1,719.00p 1,738.00p 1700115
08/05/2018 1,717.50p 1,732.50p 1,710.00p 1,718.50p 1903769
04/05/2018 1,696.50p 1,717.00p 1,696.00p 1,705.00p 1781840
03/05/2018 1,687.00p 1,697.00p 1,680.00p 1,689.00p 1497212
02/05/2018 1,705.00p 1,707.00p 1,681.50p 1,689.00p 2759909
01/05/2018 1,700.00p 1,704.50p 1,683.00p 1,691.00p 1004253
30/04/2018 1,674.50p 1,683.50p 1,662.50p 1,667.00p 1794742
27/04/2018 1,640.00p 1,668.00p 1,636.50p 1,668.00p 1153476
26/04/2018 1,623.50p 1,652.50p 1,621.00p 1,635.00p 1792448
25/04/2018 1,617.00p 1,628.50p 1,611.50p 1,621.50p 2038512
24/04/2018 1,645.00p 1,650.50p 1,625.50p 1,630.00p 2278313
23/04/2018 1,625.00p 1,644.50p 1,609.00p 1,640.00p 2296846
20/04/2018 1,585.00p 1,606.50p 1,578.50p 1,606.50p 1898983
19/04/2018 1,576.00p 1,581.50p 1,565.00p 1,575.00p 1722140
18/04/2018 1,562.50p 1,574.00p 1,555.00p 1,570.50p 1580897
17/04/2018 1,549.50p 1,558.00p 1,535.00p 1,554.00p 1601209
16/04/2018 1,549.00p 1,557.50p 1,543.25p 1,550.00p 1595821
13/04/2018 1,552.50p 1,555.50p 1,545.50p 1,549.50p 1312385
12/04/2018 1,557.50p 1,557.88p 1,545.00p 1,545.00p 1309311
11/04/2018 1,557.00p 1,563.50p 1,547.00p 1,552.50p 1300527
10/04/2018 1,550.00p 1,570.50p 1,544.00p 1,568.50p 1827802
09/04/2018 1,543.00p 1,552.00p 1,536.50p 1,541.00p 1439103
06/04/2018 1,539.00p 1,541.00p 1,528.00p 1,534.50p 1982194
05/04/2018 1,530.00p 1,548.50p 1,521.00p 1,544.50p 2147450
04/04/2018 1,521.00p 1,521.50p 1,494.50p 1,508.00p 2768285
03/04/2018 1,528.50p 1,531.50p 1,509.00p 1,522.00p 2375324
29/03/2018 1,541.00p 1,549.00p 1,533.00p 1,537.50p 2435270
28/03/2018 1,533.50p 1,551.50p 1,524.00p 1,544.50p 2057035
27/03/2018 1,535.00p 1,555.00p 1,533.00p 1,545.50p 1526579
26/03/2018 1,541.50p 1,541.50p 1,507.00p 1,512.50p 1596778
23/03/2018 1,544.00p 1,549.00p 1,527.50p 1,540.50p 1366045
22/03/2018 1,586.00p 1,588.00p 1,550.00p 1,559.00p 1762985
21/03/2018 1,610.50p 1,615.38p 1,587.50p 1,592.50p 1818493
20/03/2018 1,608.00p 1,615.50p 1,599.50p 1,610.50p 1768312
19/03/2018 1,605.00p 1,607.50p 1,589.50p 1,601.00p 1319732
16/03/2018 1,606.50p 1,617.00p 1,597.00p 1,605.00p 3657274
15/03/2018 1,584.00p 1,624.50p 1,584.00p 1,610.50p 1946390
14/03/2018 1,582.00p 1,595.50p 1,576.00p 1,584.00p 2376881
13/03/2018 1,592.00p 1,594.85p 1,583.00p 1,588.50p 2211323
12/03/2018 1,586.50p 1,598.50p 1,580.50p 1,596.00p 1788960
09/03/2018 1,567.00p 1,582.00p 1,563.50p 1,580.50p 1582499
08/03/2018 1,542.50p 1,566.00p 1,535.00p 1,563.00p 1049327
07/03/2018 1,515.50p 1,542.00p 1,512.00p 1,540.00p 1499637
06/03/2018 1,535.00p 1,536.50p 1,516.00p 1,522.50p 2269904
05/03/2018 1,521.00p 1,528.00p 1,510.00p 1,516.00p 1897986
02/03/2018 1,519.50p 1,525.50p 1,515.50p 1,520.50p 1523897
01/03/2018 1,554.50p 1,555.50p 1,528.50p 1,534.00p 1544650
28/02/2018 1,548.00p 1,570.50p 1,546.50p 1,556.00p 1702920
27/02/2018 1,576.50p 1,585.50p 1,555.00p 1,557.50p 1289657
26/02/2018 1,569.50p 1,580.00p 1,563.00p 1,575.00p 1128229
23/02/2018 1,569.00p 1,569.00p 1,546.50p 1,563.00p 1091322
22/02/2018 1,572.00p 1,572.00p 1,552.50p 1,563.50p 1603740
21/02/2018 1,553.50p 1,580.50p 1,551.05p 1,576.50p 1290930
20/02/2018 1,545.00p 1,559.00p 1,535.00p 1,559.00p 1027478
19/02/2018 1,565.50p 1,565.50p 1,538.00p 1,539.50p 921216
16/02/2018 1,553.50p 1,562.00p 1,548.00p 1,557.00p 1205713
15/02/2018 1,537.50p 1,546.50p 1,531.50p 1,546.50p 1242698
14/02/2018 1,520.00p 1,533.00p 1,511.50p 1,528.00p 1524336
13/02/2018 1,530.00p 1,533.50p 1,518.00p 1,518.00p 1466002
12/02/2018 1,531.50p 1,538.50p 1,523.00p 1,531.50p 1243362
09/02/2018 1,531.50p 1,542.00p 1,511.50p 1,517.00p 2082624
08/02/2018 1,558.50p 1,563.00p 1,532.00p 1,534.00p 2043455
07/02/2018 1,532.50p 1,578.50p 1,523.50p 1,568.50p 3156782
06/02/2018 1,522.50p 1,553.00p 1,497.50p 1,528.00p 4237940
05/02/2018 1,585.50p 1,585.50p 1,570.50p 1,578.50p 1786239
02/02/2018 1,596.00p 1,603.50p 1,592.00p 1,596.00p 1603759
01/02/2018 1,620.00p 1,629.00p 1,599.00p 1,604.00p 1596670
31/01/2018 1,626.00p 1,633.50p 1,618.50p 1,623.00p 1764789
30/01/2018 1,631.50p 1,639.00p 1,630.00p 1,630.50p 1215083
29/01/2018 1,636.50p 1,641.50p 1,632.50p 1,638.50p 1246502
26/01/2018 1,625.50p 1,653.00p 1,594.50p 1,639.00p 2694193
25/01/2018 1,624.00p 1,633.00p 1,613.00p 1,618.00p 2029535
24/01/2018 1,645.00p 1,658.50p 1,631.50p 1,631.50p 1892903
23/01/2018 1,648.50p 1,661.50p 1,646.00p 1,648.50p 1493949
22/01/2018 1,664.00p 1,668.00p 1,652.00p 1,652.00p 1489641
19/01/2018 1,652.50p 1,669.00p 1,646.50p 1,668.00p 2040067
18/01/2018 1,690.00p 1,690.00p 1,636.50p 1,645.50p 2463930
17/01/2018 1,670.50p 1,671.50p 1,657.00p 1,662.00p 1778666
16/01/2018 1,661.50p 1,673.00p 1,657.50p 1,664.50p 1943729
15/01/2018 1,668.50p 1,677.50p 1,662.50p 1,662.50p 1647023
12/01/2018 1,671.50p 1,682.50p 1,666.50p 1,676.50p 1961108
11/01/2018 1,680.00p 1,680.50p 1,662.00p 1,666.00p 1754912
10/01/2018 1,666.50p 1,687.50p 1,666.50p 1,676.50p 2034497
09/01/2018 1,651.00p 1,674.50p 1,651.00p 1,670.00p 2211566
08/01/2018 1,675.00p 1,682.00p 1,639.50p 1,650.00p 3657395
05/01/2018 1,638.00p 1,649.00p 1,633.50p 1,649.00p 1822192
04/01/2018 1,642.50p 1,647.90p 1,631.50p 1,636.00p 2241991
03/01/2018 1,630.00p 1,661.50p 1,625.35p 1,635.50p 2685190
02/01/2018 1,631.00p 1,631.00p 1,596.00p 1,599.50p 2037174
29/12/2017 1,624.00p 1,636.00p 1,611.75p 1,636.00p 1388081
28/12/2017 1,620.00p 1,624.00p 1,612.00p 1,619.00p 1226395
27/12/2017 1,604.00p 1,623.00p 1,598.00p 1,622.00p 1886153
22/12/2017 1,606.00p 1,612.00p 1,597.00p 1,597.00p 522514
21/12/2017 1,596.00p 1,607.00p 1,591.00p 1,607.00p 1490125
20/12/2017 1,591.00p 1,595.00p 1,585.00p 1,594.00p 1461429
19/12/2017 1,594.00p 1,598.00p 1,587.00p 1,593.00p 1213233
18/12/2017 1,603.00p 1,613.00p 1,593.00p 1,598.00p 2062675
15/12/2017 1,589.00p 1,601.00p 1,576.00p 1,601.00p 2997194
14/12/2017 1,602.00p 1,607.00p 1,577.00p 1,586.00p 1809415
13/12/2017 1,608.00p 1,625.00p 1,592.00p 1,605.00p 2705139
12/12/2017 1,582.00p 1,611.00p 1,565.00p 1,604.00p 3419710
11/12/2017 1,573.00p 1,580.00p 1,554.00p 1,565.00p 2125329
08/12/2017 1,561.00p 1,579.15p 1,553.00p 1,573.00p 2256406
07/12/2017 1,556.00p 1,566.00p 1,555.00p 1,557.00p 2128306
06/12/2017 1,537.00p 1,561.00p 1,527.00p 1,551.00p 1972469
05/12/2017 1,538.00p 1,553.00p 1,535.00p 1,541.00p 2178606
04/12/2017 1,534.00p 1,549.00p 1,523.00p 1,538.00p 2007920
01/12/2017 1,541.00p 1,550.15p 1,524.00p 1,527.00p 2099040
30/11/2017 1,553.00p 1,557.00p 1,533.00p 1,538.00p 3251896
29/11/2017 1,578.00p 1,586.00p 1,557.50p 1,558.00p 1930825
28/11/2017 1,572.00p 1,591.00p 1,570.00p 1,590.00p 1462596
27/11/2017 1,578.00p 1,592.00p 1,572.00p 1,572.00p 2374254
24/11/2017 1,567.00p 1,582.00p 1,566.00p 1,578.00p 2558286
23/11/2017 1,550.00p 1,565.00p 1,545.00p 1,552.00p 1451478
22/11/2017 1,545.00p 1,560.00p 1,543.00p 1,549.00p 2125739
21/11/2017 1,558.00p 1,558.00p 1,547.00p 1,550.00p 2560075
20/11/2017 1,555.00p 1,566.00p 1,561.00p 1,555.00p 2567702
17/11/2017 1,545.00p 1,561.00p 1,542.00p 1,558.00p 2960027
16/11/2017 1,592.00p 1,593.00p 1,546.00p 1,547.00p 4577625
15/11/2017 1,570.00p 1,619.00p 1,570.00p 1,584.00p 3128792
14/11/2017 1,610.00p 1,627.00p 1,581.00p 1,608.00p 2306507
13/11/2017 1,640.00p 1,642.00p 1,615.00p 1,623.00p 1891489

*Close Price adjusted for both dividends and splits