Experian (EXPN) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
24/12/2024 3,467.00p 3,475.00p 3,451.00p 3,464.00p 262829
23/12/2024 3,488.00p 3,495.00p 3,442.00p 3,465.00p 1119718
20/12/2024 3,505.00p 3,518.00p 3,452.00p 3,508.00p 3495773
19/12/2024 3,530.00p 3,541.00p 3,453.00p 3,510.00p 2865734
18/12/2024 3,613.00p 3,620.00p 3,587.00p 3,609.00p 1655939
17/12/2024 3,617.00p 3,627.00p 3,591.00p 3,591.00p 1862490
16/12/2024 3,592.00p 3,640.00p 3,585.00p 3,632.00p 1041766
13/12/2024 3,647.00p 3,663.00p 3,592.50p 3,599.00p 793445
12/12/2024 3,652.00p 3,664.00p 3,628.00p 3,662.00p 707391
11/12/2024 3,622.00p 3,678.00p 3,622.00p 3,662.00p 1291268
10/12/2024 3,669.00p 3,693.24p 3,645.00p 3,645.00p 891466
09/12/2024 3,740.00p 3,747.00p 3,673.00p 3,688.00p 807707
06/12/2024 3,715.00p 3,725.00p 3,677.00p 3,710.00p 1110212
05/12/2024 3,744.00p 3,758.14p 3,698.00p 3,729.00p 1393751
04/12/2024 3,740.00p 3,765.00p 3,723.00p 3,753.00p 1500156
03/12/2024 3,746.00p 3,771.76p 3,714.00p 3,729.00p 947284
02/12/2024 3,737.00p 3,769.00p 3,724.00p 3,745.00p 2472768
29/11/2024 3,748.00p 3,765.00p 3,716.00p 3,751.00p 1633030
28/11/2024 3,809.00p 3,815.00p 3,758.00p 3,758.00p 835673
27/11/2024 3,779.00p 3,812.00p 3,770.00p 3,796.00p 923020
26/11/2024 3,823.00p 3,831.00p 3,754.00p 3,773.00p 911114
25/11/2024 3,838.00p 3,847.00p 3,782.00p 3,834.00p 3953078
22/11/2024 3,753.00p 3,839.00p 3,736.00p 3,809.00p 1326655
21/11/2024 3,652.00p 3,729.00p 3,649.00p 3,710.00p 1544072
20/11/2024 3,683.00p 3,694.54p 3,631.00p 3,631.00p 1937574
19/11/2024 3,662.00p 3,696.00p 3,633.38p 3,675.00p 953075
18/11/2024 3,607.00p 3,657.00p 3,606.00p 3,657.00p 4351234
15/11/2024 3,627.00p 3,665.00p 3,581.00p 3,605.00p 1446441
14/11/2024 3,768.00p 3,773.00p 3,652.00p 3,657.00p 1750206
13/11/2024 3,739.00p 3,851.00p 3,670.00p 3,765.00p 3093100
12/11/2024 3,920.00p 3,932.00p 3,850.00p 3,862.00p 1587995
11/11/2024 3,910.00p 3,948.00p 3,905.00p 3,947.00p 895700
08/11/2024 3,881.00p 3,902.48p 3,830.00p 3,879.00p 876329
07/11/2024 3,858.00p 3,898.62p 3,828.00p 3,868.00p 1154602
06/11/2024 3,908.00p 3,937.00p 3,837.00p 3,837.00p 2074392
05/11/2024 3,833.00p 3,873.00p 3,812.00p 3,851.00p 2439009
04/11/2024 3,831.00p 3,858.00p 3,827.00p 3,832.00p 4709076
01/11/2024 3,772.00p 3,846.00p 3,769.00p 3,842.00p 1750204
31/10/2024 3,743.00p 3,777.00p 3,736.00p 3,777.00p 1229780
30/10/2024 3,801.00p 3,835.00p 3,753.00p 3,781.00p 1847503
29/10/2024 3,894.00p 3,909.00p 3,826.00p 3,855.00p 1328977
28/10/2024 3,879.00p 3,900.38p 3,859.00p 3,867.00p 2963382
25/10/2024 3,860.00p 3,875.00p 3,843.00p 3,868.00p 679917
24/10/2024 3,843.00p 3,864.00p 3,826.00p 3,840.00p 293470
23/10/2024 3,824.00p 3,856.00p 3,802.00p 3,840.00p 1629821
22/10/2024 3,869.00p 3,870.00p 3,796.00p 3,842.00p 2910932
21/10/2024 3,930.00p 3,940.00p 3,871.78p 3,880.00p 721906
18/10/2024 3,944.00p 3,964.00p 3,913.72p 3,929.00p 1147791
17/10/2024 3,915.00p 3,967.32p 3,908.00p 3,967.00p 1461063
16/10/2024 3,941.00p 3,964.00p 3,918.00p 3,919.00p 1169775
15/10/2024 3,964.00p 3,967.00p 3,907.00p 3,927.00p 1142839
14/10/2024 3,911.00p 3,927.00p 3,893.00p 3,927.00p 765784
11/10/2024 3,860.00p 3,912.00p 3,857.90p 3,912.00p 957097
10/10/2024 3,850.00p 3,865.00p 3,840.00p 3,856.00p 1213438
09/10/2024 3,896.00p 3,897.00p 3,851.00p 3,861.00p 1391204
08/10/2024 3,850.00p 3,890.00p 3,842.02p 3,863.00p 1390713
07/10/2024 3,944.00p 3,953.00p 3,870.00p 3,872.00p 1688324
04/10/2024 3,946.00p 3,950.00p 3,848.00p 3,862.00p 1736927
03/10/2024 3,971.00p 3,978.00p 3,934.00p 3,959.00p 1059002
02/10/2024 3,957.00p 3,976.00p 3,929.00p 3,963.00p 1857017
01/10/2024 3,929.00p 3,978.56p 3,924.00p 3,956.00p 2595233
30/09/2024 3,898.00p 3,968.00p 3,890.00p 3,931.00p 1099373
27/09/2024 3,908.00p 3,941.00p 3,899.00p 3,930.00p 1385103
26/09/2024 3,903.00p 3,965.00p 3,898.00p 3,906.00p 1414791
25/09/2024 3,836.00p 3,891.00p 3,836.00p 3,865.00p 1120722
24/09/2024 3,894.00p 3,899.00p 3,782.00p 3,861.00p 3291163
23/09/2024 3,808.00p 3,874.00p 3,793.00p 3,874.00p 1411196
20/09/2024 3,844.00p 3,861.00p 3,811.00p 3,812.00p 2274601
19/09/2024 3,825.00p 3,892.00p 3,801.00p 3,878.00p 2504374
18/09/2024 3,819.00p 3,826.00p 3,763.00p 3,791.00p 837553
17/09/2024 3,799.00p 3,847.00p 3,795.00p 3,822.00p 1020342
16/09/2024 3,757.00p 3,789.00p 3,751.00p 3,773.00p 422680
13/09/2024 3,772.00p 3,813.00p 3,762.00p 3,771.00p 774938
12/09/2024 3,730.00p 3,762.00p 3,725.00p 3,756.00p 8737205
11/09/2024 3,690.00p 3,703.00p 3,626.00p 3,662.00p 665603
10/09/2024 3,684.00p 3,738.00p 3,678.00p 3,685.00p 862260
09/09/2024 3,630.00p 3,707.00p 3,629.00p 3,690.00p 635206
06/09/2024 3,575.00p 3,674.00p 3,569.31p 3,604.00p 975844
05/09/2024 3,620.00p 3,637.00p 3,563.00p 3,579.00p 812252
04/09/2024 3,613.00p 3,642.00p 3,603.00p 3,624.00p 1470853
03/09/2024 3,718.00p 3,731.40p 3,669.00p 3,676.00p 614985
02/09/2024 3,686.00p 3,722.00p 3,663.74p 3,705.00p 474009
30/08/2024 3,698.00p 3,700.00p 3,679.00p 3,684.00p 1371570
29/08/2024 3,656.00p 3,703.00p 3,650.00p 3,703.00p 1131659
28/08/2024 3,633.00p 3,676.00p 3,613.00p 3,657.00p 1284292
27/08/2024 3,628.00p 3,668.00p 3,617.00p 3,617.00p 5037988
23/08/2024 3,643.00p 3,650.00p 3,619.00p 3,640.00p 1000104
22/08/2024 3,630.00p 3,657.00p 3,616.00p 3,643.00p 4009141
21/08/2024 3,602.00p 3,640.00p 3,597.03p 3,638.00p 2894860
20/08/2024 3,601.00p 3,622.00p 3,585.70p 3,601.00p 1470700
19/08/2024 3,570.00p 3,615.11p 3,565.63p 3,596.00p 3449169
16/08/2024 3,580.00p 3,594.00p 3,557.00p 3,588.00p 1393174
15/08/2024 3,606.00p 3,620.00p 3,557.00p 3,590.00p 3867992
14/08/2024 3,563.00p 3,586.00p 3,549.00p 3,586.00p 3042114
13/08/2024 3,547.00p 3,564.00p 3,491.78p 3,542.00p 772936
12/08/2024 3,503.00p 3,524.00p 3,492.00p 3,524.00p 1537464
09/08/2024 3,506.00p 3,525.47p 3,483.00p 3,483.00p 1231266
08/08/2024 3,467.00p 3,489.00p 3,411.00p 3,489.00p 770223
07/08/2024 3,421.00p 3,495.00p 3,409.00p 3,488.00p 2631561
06/08/2024 3,419.00p 3,430.00p 3,367.00p 3,405.00p 4673134
05/08/2024 3,415.00p 3,430.00p 3,309.00p 3,394.00p 3936470
02/08/2024 3,534.00p 3,571.00p 3,471.00p 3,492.00p 2140554
01/08/2024 3,667.00p 3,689.00p 3,579.00p 3,579.00p 1052997
31/07/2024 3,664.00p 3,676.00p 3,633.00p 3,672.00p 1930432
30/07/2024 3,580.00p 3,642.00p 3,578.00p 3,632.00p 787952
29/07/2024 3,614.00p 3,619.00p 3,589.00p 3,589.00p 645960
26/07/2024 3,497.00p 3,598.00p 3,495.00p 3,598.00p 876866
25/07/2024 3,445.00p 3,497.00p 3,412.00p 3,497.00p 3981012
24/07/2024 3,504.00p 3,523.40p 3,478.00p 3,495.00p 887347
23/07/2024 3,555.00p 3,559.40p 3,523.00p 3,545.00p 4132879
22/07/2024 3,550.00p 3,583.00p 3,534.00p 3,557.00p 3861061
19/07/2024 3,497.00p 3,504.50p 3,470.00p 3,497.00p 1024836
18/07/2024 3,534.00p 3,559.00p 3,489.00p 3,502.00p 1422232
17/07/2024 3,559.00p 3,562.00p 3,501.00p 3,511.00p 724982
16/07/2024 3,610.00p 3,612.00p 3,549.00p 3,567.00p 1148904
15/07/2024 3,705.00p 3,731.00p 3,636.00p 3,640.00p 642824
12/07/2024 3,672.00p 3,708.00p 3,632.00p 3,708.00p 765209
11/07/2024 3,653.00p 3,664.00p 3,613.00p 3,654.00p 781522
10/07/2024 3,655.00p 3,663.00p 3,611.00p 3,635.00p 11555961
09/07/2024 3,664.00p 3,687.00p 3,616.00p 3,633.00p 1056479
08/07/2024 3,642.00p 3,680.00p 3,641.00p 3,666.00p 720932
05/07/2024 3,695.00p 3,704.00p 3,639.00p 3,652.00p 1600718
04/07/2024 3,708.00p 3,724.00p 3,664.00p 3,675.00p 1507045
03/07/2024 3,693.00p 3,700.00p 3,641.00p 3,687.00p 1677180
02/07/2024 3,635.00p 3,693.44p 3,612.00p 3,661.00p 1135153
01/07/2024 3,686.00p 3,709.00p 3,622.00p 3,648.00p 1910690
28/06/2024 3,718.00p 3,722.00p 3,667.00p 3,686.00p 1330904
27/06/2024 3,681.00p 3,710.00p 3,670.00p 3,696.00p 858584
26/06/2024 3,698.00p 3,713.00p 3,657.00p 3,680.00p 3797501
25/06/2024 3,683.00p 3,710.00p 3,653.00p 3,675.00p 6279118
24/06/2024 3,688.00p 3,708.00p 3,658.00p 3,687.00p 3939445
21/06/2024 3,698.00p 3,717.00p 3,663.78p 3,685.00p 2591232
20/06/2024 3,687.00p 3,736.00p 3,664.00p 3,716.00p 927897
19/06/2024 3,719.00p 3,721.58p 3,695.38p 3,713.00p 1350352
18/06/2024 3,702.00p 3,730.00p 3,693.38p 3,720.00p 3363317
17/06/2024 3,731.00p 3,745.00p 3,680.50p 3,691.00p 2668204
14/06/2024 3,729.00p 3,742.00p 3,698.00p 3,707.00p 1095648
13/06/2024 3,756.00p 3,780.00p 3,710.24p 3,720.00p 2134672
12/06/2024 3,691.00p 3,788.00p 3,674.01p 3,779.00p 2755686
11/06/2024 3,671.00p 3,694.00p 3,628.00p 3,679.00p 868859
10/06/2024 3,627.00p 3,685.00p 3,615.00p 3,650.00p 4709578
07/06/2024 3,748.00p 3,752.00p 3,652.00p 3,663.00p 1474547
06/06/2024 3,745.00p 3,781.98p 3,705.00p 3,743.00p 4155660
05/06/2024 3,719.00p 3,737.00p 3,675.00p 3,728.00p 963432
04/06/2024 3,631.00p 3,700.00p 3,621.00p 3,700.00p 1073083
03/06/2024 3,668.00p 3,692.00p 3,602.00p 3,630.00p 2057158
31/05/2024 3,626.00p 3,649.00p 3,597.00p 3,607.00p 2999230
30/05/2024 3,643.00p 3,653.00p 3,613.00p 3,627.00p 1951276
29/05/2024 3,694.00p 3,747.00p 3,653.00p 3,653.00p 1274456
28/05/2024 3,731.00p 3,753.00p 3,688.00p 3,724.00p 1602937
24/05/2024 3,683.00p 3,746.00p 3,658.00p 3,711.00p 569510
23/05/2024 3,685.00p 3,723.00p 3,648.00p 3,723.00p 848106
22/05/2024 3,624.00p 3,680.00p 3,590.00p 3,671.00p 1172209
21/05/2024 3,677.00p 3,705.00p 3,608.00p 3,639.00p 4478913
20/05/2024 3,689.00p 3,717.23p 3,639.00p 3,682.00p 1093067
17/05/2024 3,742.00p 3,755.00p 3,678.00p 3,691.00p 1367982
16/05/2024 3,726.00p 3,760.00p 3,655.00p 3,747.00p 1698124
15/05/2024 3,602.00p 3,796.00p 3,602.00p 3,752.00p 1976293
14/05/2024 3,431.00p 3,470.00p 3,409.00p 3,470.00p 1766559
13/05/2024 3,455.00p 3,476.00p 3,416.00p 3,432.00p 986978
10/05/2024 3,408.00p 3,461.00p 3,398.00p 3,453.00p 778477
09/05/2024 3,396.00p 3,417.00p 3,382.00p 3,398.00p 727219
08/05/2024 3,389.00p 3,423.00p 3,372.00p 3,401.00p 882885
07/05/2024 3,312.00p 3,383.00p 3,312.00p 3,383.00p 2433208
03/05/2024 3,270.00p 3,312.17p 3,236.00p 3,277.00p 887105
02/05/2024 3,234.00p 3,256.00p 3,218.00p 3,256.00p 1148238
01/05/2024 3,238.00p 3,247.00p 3,200.00p 3,220.00p 1801868
30/04/2024 3,262.00p 3,272.00p 3,237.00p 3,244.00p 1177269
29/04/2024 3,281.00p 3,296.93p 3,256.00p 3,257.00p 805332
26/04/2024 3,256.00p 3,282.00p 3,235.00p 3,272.00p 722364
25/04/2024 3,253.00p 3,278.00p 3,184.00p 3,225.00p 1526891
24/04/2024 3,280.00p 3,310.00p 3,262.00p 3,262.00p 682251
23/04/2024 3,265.00p 3,296.00p 3,253.00p 3,273.00p 1029801
22/04/2024 3,247.00p 3,261.00p 3,218.00p 3,241.00p 1051892
19/04/2024 3,183.00p 3,214.00p 3,150.00p 3,198.00p 1338716
18/04/2024 3,229.00p 3,267.00p 3,187.00p 3,206.00p 4943147
17/04/2024 3,254.00p 3,309.98p 3,252.00p 3,281.00p 1394124
16/04/2024 3,261.00p 3,301.00p 3,229.00p 3,276.00p 1066900
15/04/2024 3,298.00p 3,370.00p 3,288.00p 3,314.00p 1196771
12/04/2024 3,337.00p 3,356.00p 3,294.00p 3,311.00p 798348
11/04/2024 3,292.00p 3,316.00p 3,275.00p 3,316.00p 1253381
10/04/2024 3,383.00p 3,390.00p 3,278.00p 3,307.00p 1680227
09/04/2024 3,358.00p 3,380.00p 3,349.00p 3,370.00p 902797
08/04/2024 3,398.00p 3,417.50p 3,363.00p 3,375.00p 805472
05/04/2024 3,358.00p 3,402.00p 3,333.00p 3,391.00p 1155964
04/04/2024 3,362.00p 3,401.00p 3,353.59p 3,401.00p 1362809
03/04/2024 3,377.00p 3,395.99p 3,339.00p 3,365.00p 1205825
02/04/2024 3,413.00p 3,451.00p 3,382.00p 3,393.00p 1221830
28/03/2024 3,470.00p 3,484.00p 3,427.00p 3,454.00p 1047551
27/03/2024 3,448.00p 3,472.00p 3,437.00p 3,472.00p 611265
26/03/2024 3,500.00p 3,500.00p 3,428.00p 3,442.00p 1114413
25/03/2024 3,487.00p 3,530.00p 3,487.00p 3,502.00p 1239838
22/03/2024 3,479.00p 3,497.00p 3,460.00p 3,486.00p 783345
21/03/2024 3,410.00p 3,476.00p 3,391.44p 3,468.00p 3494013
20/03/2024 3,349.00p 3,349.00p 3,349.00p 3,371.00p 601657
19/03/2024 3,349.00p 3,357.00p 3,300.00p 3,349.00p 3554131
18/03/2024 3,344.00p 3,371.00p 3,321.00p 3,362.00p 806489
15/03/2024 3,330.00p 3,355.00p 3,307.00p 3,339.00p 3809124
14/03/2024 3,384.00p 3,392.00p 3,326.18p 3,351.00p 1067326
13/03/2024 3,413.00p 3,413.00p 3,371.00p 3,378.00p 3898151

*Close Price adjusted for both dividends and splits