Australia markets closed

Experian plc (EXPN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,285.00-30.00 (-1.30%)
As of 3:23PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20212,302.002,334.002,285.002,285.002,285.00639,615
25 Feb 20212,332.002,363.002,300.002,315.002,315.002,313,645
24 Feb 20212,375.002,378.002,304.002,330.002,330.003,874,749
23 Feb 20212,431.002,431.002,357.002,383.002,383.002,527,200
22 Feb 20212,460.002,467.002,414.002,419.002,419.002,539,564
19 Feb 20212,572.002,580.002,489.002,489.002,489.002,772,796
18 Feb 20212,620.002,636.002,572.002,580.002,580.001,669,625
17 Feb 20212,628.002,635.002,581.002,610.002,610.001,885,345
16 Feb 20212,636.002,647.412,618.002,635.002,635.001,303,026
15 Feb 20212,630.002,657.002,604.592,636.002,636.001,735,239
12 Feb 20212,577.002,649.662,566.002,638.002,638.001,569,061
11 Feb 20212,542.002,598.002,532.002,580.002,580.002,194,471
10 Feb 20212,545.002,556.002,519.002,533.002,533.002,586,281
09 Feb 20212,620.002,623.002,524.002,533.002,533.002,257,553
08 Feb 20212,620.002,643.002,579.002,620.002,620.001,875,900
05 Feb 20212,721.002,736.002,637.002,637.002,637.002,183,689
04 Feb 20212,702.002,739.002,679.002,720.002,720.001,731,496
03 Feb 20212,732.002,761.002,668.002,681.002,681.001,916,414
02 Feb 20212,663.002,720.102,639.002,713.002,713.002,308,125
01 Feb 20212,580.002,642.002,577.002,640.002,640.001,735,183
29 Jan 20212,524.002,580.902,511.002,556.002,556.001,939,689
28 Jan 20212,556.002,597.002,540.822,565.002,565.002,160,660
27 Jan 20212,621.002,645.002,572.002,583.002,583.002,478,613
26 Jan 20212,593.002,661.002,593.002,614.002,614.002,527,135
25 Jan 20212,640.002,650.002,591.002,608.002,608.001,353,355
22 Jan 20212,636.002,652.002,618.002,636.002,636.001,747,203
21 Jan 20212,655.002,666.002,634.002,643.002,643.001,776,150
20 Jan 20212,663.002,694.002,632.002,646.002,646.001,439,892
19 Jan 20212,789.002,803.002,673.002,679.002,679.001,632,326
18 Jan 20212,685.002,716.002,668.002,681.002,681.001,360,884
15 Jan 20212,697.002,710.002,642.002,682.002,682.001,844,356
14 Jan 20212,743.002,748.002,685.002,711.002,711.002,644,333
13 Jan 20212,731.002,749.002,727.582,734.002,734.001,969,894
12 Jan 20212,833.002,848.002,729.002,729.002,729.001,712,297
11 Jan 20212,868.002,885.142,833.002,833.002,833.001,071,978
08 Jan 20212,860.002,895.002,851.152,878.002,878.001,039,594
07 Jan 20212,878.002,880.002,791.002,823.002,823.002,566,421
07 Jan 202110.6753 Dividend
06 Jan 20212,779.002,905.002,775.002,879.002,868.323,445,644
05 Jan 20212,885.002,920.002,839.502,850.002,839.432,016,957
04 Jan 20212,830.002,932.002,818.002,909.002,898.214,449,755
31 Dec 20202,798.002,815.002,749.002,777.002,766.70533,432
30 Dec 20202,850.002,870.002,820.002,820.002,809.54765,101
29 Dec 20202,844.002,908.002,817.002,855.002,844.412,999,936
24 Dec 20202,776.002,791.002,704.002,791.002,780.65404,354
23 Dec 20202,811.002,822.072,769.002,779.002,768.70720,327
22 Dec 20202,789.002,820.002,777.522,814.002,803.57741,376
21 Dec 20202,788.002,824.002,733.782,792.002,781.651,207,608
18 Dec 20202,790.002,824.002,772.002,823.002,812.532,733,175
17 Dec 20202,777.002,787.002,744.002,766.002,755.741,102,895
16 Dec 20202,714.002,764.002,703.002,758.002,747.773,115,576
15 Dec 20202,752.002,768.002,701.502,707.002,696.961,456,618
14 Dec 20202,761.002,761.002,712.002,751.002,740.801,368,370
11 Dec 20202,759.002,776.002,731.002,763.002,752.751,852,478
10 Dec 20202,753.002,761.002,724.002,743.002,732.831,850,507
09 Dec 20202,796.002,796.002,730.892,737.002,726.852,411,165
08 Dec 20202,708.002,786.002,700.002,772.002,761.722,322,644
07 Dec 20202,670.002,699.002,649.002,682.002,672.061,297,716
04 Dec 20202,701.002,712.002,652.002,661.002,651.131,778,110
03 Dec 20202,659.002,700.002,644.002,678.002,668.073,024,180
02 Dec 20202,680.002,700.002,666.002,674.002,664.081,826,344
01 Dec 20202,678.002,712.752,662.002,677.002,667.072,609,916
30 Nov 20202,578.002,729.002,578.002,646.002,636.194,878,699
27 Nov 20202,605.002,621.002,555.002,585.002,575.416,314,221
26 Nov 20202,669.002,693.002,628.002,628.002,618.262,419,288
25 Nov 20202,732.002,791.302,649.002,660.002,650.143,174,083
24 Nov 20202,863.002,877.002,720.002,727.002,716.892,472,822
23 Nov 20202,926.002,930.002,860.002,862.002,851.391,664,990
20 Nov 20202,943.002,947.002,899.002,906.002,895.221,727,288
19 Nov 20202,898.002,941.002,861.002,933.002,922.123,978,625
18 Nov 20202,893.002,912.002,851.002,912.002,901.202,886,961
17 Nov 20203,058.003,058.002,861.002,893.002,882.272,497,024
16 Nov 20203,109.003,113.002,995.002,995.002,983.892,244,351
13 Nov 20203,152.003,172.003,065.003,068.003,056.621,923,204
12 Nov 20203,101.003,184.003,082.003,171.003,159.242,252,664
11 Nov 20203,013.003,109.002,988.003,109.003,097.471,481,923
10 Nov 20203,005.003,037.002,933.463,018.003,006.811,995,956
09 Nov 20203,132.003,192.003,007.003,007.002,995.852,656,901
06 Nov 20203,132.003,191.003,080.003,087.003,075.551,097,919
05 Nov 20203,085.003,152.803,069.003,123.003,111.421,513,316
04 Nov 20202,922.003,044.002,916.003,038.003,026.742,146,560
03 Nov 20202,891.002,922.002,878.002,919.002,908.181,393,942
02 Nov 20202,827.002,890.002,815.002,858.002,847.401,016,039
30 Oct 20202,826.002,851.572,817.002,817.002,806.551,243,754
29 Oct 20202,808.002,868.002,803.002,848.002,837.441,269,674
28 Oct 20202,877.002,894.362,797.002,825.002,814.522,265,343
27 Oct 20202,951.002,969.002,904.002,905.002,894.23916,077
26 Oct 20202,938.003,020.002,449.472,947.002,936.071,973,355
23 Oct 20202,953.003,020.002,953.002,970.002,958.992,055,855
22 Oct 20202,959.002,989.002,938.002,961.002,950.021,272,452
21 Oct 20203,071.003,077.002,991.002,993.002,981.901,024,601
20 Oct 20203,069.003,089.003,048.233,063.003,051.64719,587
19 Oct 20203,101.003,137.003,058.003,073.003,061.611,824,036
16 Oct 20202,993.003,115.002,993.003,084.003,072.561,156,248
15 Oct 20203,021.003,025.002,960.002,970.002,958.99850,266
14 Oct 20203,084.003,100.003,033.003,063.003,051.642,995,281
13 Oct 20203,068.003,108.003,033.003,063.003,051.641,787,028
12 Oct 20202,975.003,024.002,956.783,014.003,002.821,002,317
09 Oct 20202,952.002,977.002,911.002,966.002,955.001,638,161
08 Oct 20202,940.002,960.002,894.002,934.002,923.12778,676
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...