LSE - Delayed Quote • GBp
Experian plc (EXPN.L)
At close: April 25 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | undefined | |||||
| Apr 24, 2024 | 3,280.00 | 3,310.00 | 3,262.00 | 3,262.00 | 3,262.00 | 1,344,157 |
| Apr 23, 2024 | 3,265.00 | 3,296.00 | 3,253.00 | 3,273.00 | 3,273.00 | 1,436,475 |
| Apr 22, 2024 | 3,247.00 | 3,261.00 | 3,218.00 | 3,241.00 | 3,241.00 | 1,976,057 |
| Apr 19, 2024 | 3,183.00 | 3,214.00 | 3,150.00 | 3,198.00 | 3,198.00 | 3,660,190 |
| Apr 18, 2024 | 3,229.00 | 3,267.00 | 3,187.00 | 3,206.00 | 3,206.00 | 6,383,481 |
| Apr 17, 2024 | 3,254.00 | 3,309.98 | 3,252.00 | 3,281.00 | 3,281.00 | 2,007,987 |
| Apr 16, 2024 | 3,261.00 | 3,301.00 | 3,229.00 | 3,276.00 | 3,276.00 | 1,296,611 |
| Apr 15, 2024 | 3,298.00 | 3,370.00 | 3,288.00 | 3,314.00 | 3,314.00 | 1,396,456 |
| Apr 12, 2024 | 3,337.00 | 3,356.00 | 3,294.00 | 3,311.00 | 3,311.00 | 1,228,681 |
| Apr 11, 2024 | 3,292.00 | 3,316.00 | 3,275.00 | 3,316.00 | 3,316.00 | 1,773,943 |
| Apr 10, 2024 | 3,383.00 | 3,390.00 | 3,278.00 | 3,307.00 | 3,307.00 | 2,431,370 |
| Apr 9, 2024 | 3,358.00 | 3,380.00 | 3,349.00 | 3,370.00 | 3,370.00 | 1,692,316 |
| Apr 8, 2024 | 3,398.00 | 3,417.50 | 3,363.00 | 3,375.00 | 3,375.00 | 1,514,520 |
| Apr 5, 2024 | 3,358.00 | 3,402.00 | 3,333.00 | 3,391.00 | 3,391.00 | 2,396,146 |
| Apr 4, 2024 | 3,362.00 | 3,401.00 | 3,353.59 | 3,401.00 | 3,401.00 | 1,657,094 |
| Apr 3, 2024 | 3,377.00 | 3,396.00 | 3,339.00 | 3,365.00 | 3,365.00 | 1,617,277 |
| Apr 2, 2024 | 3,413.00 | 3,451.00 | 3,382.00 | 3,393.00 | 3,393.00 | 1,552,541 |
| Mar 28, 2024 | 3,470.00 | 3,484.00 | 3,427.00 | 3,454.00 | 3,454.00 | 1,751,961 |
| Mar 27, 2024 | 3,448.00 | 3,472.00 | 3,437.00 | 3,472.00 | 3,472.00 | 1,101,746 |
| Mar 26, 2024 | 3,500.00 | 3,500.00 | 3,428.00 | 3,442.00 | 3,442.00 | 1,409,530 |
| Mar 25, 2024 | 3,487.00 | 3,530.00 | 3,487.00 | 3,502.00 | 3,502.00 | 1,942,786 |
| Mar 22, 2024 | 3,479.00 | 3,497.00 | 3,460.00 | 3,486.00 | 3,486.00 | 966,319 |
| Mar 21, 2024 | 3,410.00 | 3,476.00 | 3,391.44 | 3,468.00 | 3,468.00 | 3,837,491 |
| Mar 20, 2024 | 3,352.00 | 3,379.00 | 3,351.00 | 3,371.00 | 3,371.00 | 3,299,609 |
| Mar 19, 2024 | 3,349.00 | 3,357.00 | 3,300.00 | 3,349.00 | 3,349.00 | 4,087,876 |
| Mar 18, 2024 | 3,344.00 | 3,371.00 | 3,321.00 | 3,362.00 | 3,362.00 | 1,224,681 |
| Mar 15, 2024 | 3,330.00 | 3,355.00 | 3,307.00 | 3,339.00 | 3,339.00 | 4,170,472 |
| Mar 14, 2024 | 3,384.00 | 3,392.00 | 3,326.18 | 3,351.00 | 3,351.00 | 1,267,048 |
| Mar 13, 2024 | 3,413.00 | 3,413.00 | 3,371.00 | 3,378.00 | 3,378.00 | 4,036,711 |
| Mar 12, 2024 | 3,373.00 | 3,413.00 | 3,352.00 | 3,407.00 | 3,407.00 | 1,857,310 |
| Mar 11, 2024 | 3,380.00 | 3,387.00 | 3,327.00 | 3,346.00 | 3,346.00 | 4,724,259 |
| Mar 8, 2024 | 3,410.00 | 3,413.00 | 3,386.00 | 3,402.00 | 3,402.00 | 1,319,059 |
| Mar 7, 2024 | 3,410.00 | 3,430.00 | 3,399.00 | 3,411.00 | 3,411.00 | 2,703,175 |
| Mar 6, 2024 | 3,395.00 | 3,412.00 | 3,356.00 | 3,412.00 | 3,412.00 | 1,516,529 |
| Mar 5, 2024 | 3,349.00 | 3,385.00 | 3,334.00 | 3,348.00 | 3,348.00 | 1,179,484 |
| Mar 4, 2024 | 3,364.00 | 3,364.00 | 3,319.00 | 3,360.00 | 3,360.00 | 1,429,669 |
| Mar 1, 2024 | 3,417.00 | 3,429.00 | 3,334.50 | 3,358.00 | 3,358.00 | 2,288,833 |
| Feb 29, 2024 | 3,410.00 | 3,417.00 | 3,377.00 | 3,385.00 | 3,385.00 | 3,021,211 |
| Feb 28, 2024 | 3,408.00 | 3,429.00 | 3,392.00 | 3,401.00 | 3,401.00 | 1,693,929 |
| Feb 27, 2024 | 3,428.00 | 3,439.00 | 3,394.00 | 3,416.00 | 3,416.00 | 1,058,825 |
| Feb 26, 2024 | 3,427.00 | 3,468.00 | 3,427.00 | 3,428.00 | 3,428.00 | 4,035,993 |
| Feb 23, 2024 | 3,439.00 | 3,450.00 | 3,423.00 | 3,432.00 | 3,432.00 | 1,828,478 |
| Feb 22, 2024 | 3,382.00 | 3,443.28 | 3,372.00 | 3,436.00 | 3,436.00 | 4,622,142 |
| Feb 21, 2024 | 3,388.00 | 3,408.00 | 3,368.00 | 3,378.00 | 3,378.00 | 1,001,545 |
| Feb 20, 2024 | 3,404.00 | 3,405.50 | 3,376.50 | 3,390.00 | 3,390.00 | 777,647 |
| Feb 19, 2024 | 3,381.00 | 3,407.00 | 3,363.00 | 3,405.00 | 3,405.00 | 669,926 |
| Feb 16, 2024 | 3,369.00 | 3,406.00 | 3,362.20 | 3,396.00 | 3,396.00 | 2,278,089 |
| Feb 15, 2024 | 3,395.00 | 3,420.00 | 3,355.00 | 3,355.00 | 3,355.00 | 1,346,607 |
| Feb 14, 2024 | 3,312.00 | 3,368.00 | 3,312.00 | 3,359.00 | 3,359.00 | 757,616 |
| Feb 13, 2024 | 3,361.00 | 3,363.00 | 3,264.00 | 3,304.00 | 3,304.00 | 1,851,585 |
| Feb 12, 2024 | 3,384.00 | 3,394.00 | 3,366.00 | 3,380.00 | 3,380.00 | 1,191,089 |
| Feb 9, 2024 | 3,333.00 | 3,391.00 | 3,333.00 | 3,358.00 | 3,358.00 | 1,929,170 |
| Feb 8, 2024 | 3,280.00 | 3,342.00 | 3,248.00 | 3,338.00 | 3,338.00 | 1,671,048 |
| Feb 7, 2024 | 3,288.00 | 3,299.00 | 3,279.00 | 3,290.00 | 3,290.00 | 1,402,780 |
| Feb 6, 2024 | 3,293.00 | 3,299.00 | 3,263.00 | 3,297.00 | 3,297.00 | 2,267,940 |
| Feb 5, 2024 | 3,298.00 | 3,306.00 | 3,262.00 | 3,274.00 | 3,274.00 | 979,191 |
| Feb 2, 2024 | 3,365.00 | 3,370.00 | 3,294.00 | 3,304.00 | 3,304.00 | 1,432,527 |
| Feb 1, 2024 | 3,290.00 | 3,329.00 | 3,289.00 | 3,322.00 | 3,322.00 | 1,157,701 |
| Jan 31, 2024 | 3,300.00 | 3,312.00 | 3,290.00 | 3,296.00 | 3,296.00 | 1,351,968 |
| Jan 30, 2024 | 3,275.00 | 3,315.00 | 3,268.00 | 3,313.00 | 3,313.00 | 1,751,855 |
| Jan 29, 2024 | 3,249.00 | 3,266.00 | 3,240.00 | 3,257.00 | 3,257.00 | 1,372,081 |
| Jan 26, 2024 | 3,240.00 | 3,270.00 | 3,229.00 | 3,258.00 | 3,258.00 | 1,212,274 |
| Jan 25, 2024 | 3,246.00 | 3,250.00 | 3,220.00 | 3,241.00 | 3,241.00 | 1,665,807 |
| Jan 24, 2024 | 3,238.00 | 3,268.06 | 3,213.47 | 3,246.00 | 3,246.00 | 999,995 |
| Jan 23, 2024 | 3,223.00 | 3,237.00 | 3,187.00 | 3,221.00 | 3,221.00 | 1,277,867 |
| Jan 22, 2024 | 3,217.00 | 3,223.00 | 3,189.00 | 3,223.00 | 3,223.00 | 1,620,906 |
| Jan 19, 2024 | 3,196.00 | 3,213.00 | 3,176.00 | 3,183.00 | 3,183.00 | 5,577,842 |
| Jan 18, 2024 | 3,167.00 | 3,198.00 | 3,163.00 | 3,196.00 | 3,196.00 | 1,310,793 |
| Jan 17, 2024 | 3,152.00 | 3,203.00 | 3,152.00 | 3,181.00 | 3,181.00 | 1,546,672 |
| Jan 16, 2024 | 3,172.00 | 3,226.00 | 3,167.00 | 3,200.00 | 3,200.00 | 2,210,146 |
| Jan 15, 2024 | 3,130.00 | 3,174.94 | 3,098.00 | 3,126.00 | 3,126.00 | 1,334,306 |
| Jan 12, 2024 | 3,138.00 | 3,175.00 | 3,116.00 | 3,166.00 | 3,166.00 | 1,841,376 |
| Jan 11, 2024 | 3,162.00 | 3,196.00 | 3,113.00 | 3,113.00 | 3,113.00 | 6,559,528 |
| Jan 10, 2024 | 3,120.00 | 3,145.00 | 3,103.00 | 3,145.00 | 3,145.00 | 875,699 |
| Jan 9, 2024 | 3,139.00 | 3,146.00 | 3,087.00 | 3,120.00 | 3,120.00 | 763,946 |
| Jan 8, 2024 | 3,087.00 | 3,145.00 | 3,081.61 | 3,145.00 | 3,145.00 | 1,245,184 |
| Jan 5, 2024 | 3,094.00 | 3,102.00 | 3,023.00 | 3,092.00 | 3,092.00 | 3,387,880 |
| Jan 4, 2024 | 14.10 Dividend | |||||
| Jan 4, 2024 | 3,045.00 | 3,057.00 | 3,002.00 | 3,051.00 | 3,051.00 | 1,236,969 |
| Jan 3, 2024 | 3,113.00 | 3,120.00 | 3,053.00 | 3,057.00 | 3,042.90 | 1,266,461 |
| Jan 2, 2024 | 3,212.00 | 3,222.00 | 3,118.51 | 3,122.00 | 3,107.60 | 5,870,840 |
| Dec 29, 2023 | 3,215.00 | 3,229.00 | 3,198.00 | 3,202.00 | 3,187.23 | 408,169 |
| Dec 28, 2023 | 3,220.00 | 3,236.00 | 3,199.00 | 3,208.00 | 3,193.20 | 472,631 |
| Dec 27, 2023 | 3,197.00 | 3,223.00 | 3,166.00 | 3,215.00 | 3,200.17 | 589,141 |
| Dec 22, 2023 | 3,158.00 | 3,194.98 | 3,158.00 | 3,185.00 | 3,170.31 | 241,892 |
| Dec 21, 2023 | 3,197.00 | 3,230.00 | 3,166.56 | 3,191.00 | 3,176.28 | 696,278 |
| Dec 20, 2023 | 3,217.00 | 3,234.00 | 3,184.00 | 3,211.00 | 3,196.19 | 2,139,930 |
| Dec 19, 2023 | 3,206.00 | 3,226.00 | 3,182.00 | 3,203.00 | 3,188.22 | 1,536,117 |
| Dec 18, 2023 | 3,175.00 | 3,218.00 | 3,151.00 | 3,202.00 | 3,187.23 | 1,169,643 |
| Dec 15, 2023 | 3,232.00 | 3,237.27 | 3,175.00 | 3,199.00 | 3,184.24 | 3,231,789 |
| Dec 14, 2023 | 3,183.00 | 3,241.00 | 3,121.00 | 3,229.00 | 3,214.10 | 3,907,409 |
| Dec 13, 2023 | 3,153.00 | 3,166.00 | 3,131.00 | 3,139.00 | 3,124.52 | 3,129,791 |
| Dec 12, 2023 | 3,130.00 | 3,149.00 | 3,117.00 | 3,138.00 | 3,123.52 | 1,411,586 |
| Dec 11, 2023 | 3,082.00 | 3,130.00 | 3,072.00 | 3,121.00 | 3,106.60 | 1,582,200 |
| Dec 8, 2023 | 3,045.00 | 3,099.00 | 3,041.00 | 3,081.00 | 3,066.79 | 1,862,389 |
| Dec 7, 2023 | 3,024.00 | 3,058.00 | 3,019.00 | 3,042.00 | 3,027.97 | 1,430,125 |
| Dec 6, 2023 | 2,981.00 | 3,059.00 | 2,981.00 | 3,040.00 | 3,025.98 | 1,794,859 |
| Dec 5, 2023 | 2,921.00 | 2,982.00 | 2,903.00 | 2,967.00 | 2,953.31 | 930,561 |
| Dec 4, 2023 | 2,919.00 | 2,961.00 | 2,899.00 | 2,935.00 | 2,921.46 | 1,270,606 |
| Dec 1, 2023 | 2,918.00 | 2,946.00 | 2,909.00 | 2,924.00 | 2,910.51 | 1,172,416 |
| Nov 30, 2023 | 2,903.00 | 2,918.00 | 2,875.00 | 2,903.00 | 2,889.61 | 5,271,738 |
| Nov 29, 2023 | 2,903.00 | 2,918.00 | 2,884.00 | 2,918.00 | 2,904.54 | 1,441,244 |
| Nov 28, 2023 | 2,899.00 | 2,932.00 | 2,871.00 | 2,903.00 | 2,889.61 | 1,849,642 |
| Nov 27, 2023 | 2,903.00 | 2,926.00 | 2,886.00 | 2,919.00 | 2,905.53 | 1,319,921 |
| Nov 24, 2023 | 2,901.00 | 2,934.00 | 2,893.00 | 2,911.00 | 2,897.57 | 979,791 |
| Nov 23, 2023 | 2,914.00 | 2,923.00 | 2,894.00 | 2,917.00 | 2,903.54 | 2,336,036 |
| Nov 22, 2023 | 2,939.00 | 2,958.00 | 2,917.00 | 2,922.00 | 2,908.52 | 1,375,895 |
| Nov 21, 2023 | 2,934.00 | 2,955.00 | 2,917.00 | 2,937.00 | 2,923.45 | 2,318,517 |
| Nov 20, 2023 | 2,926.00 | 2,971.00 | 2,907.00 | 2,941.00 | 2,927.43 | 1,112,093 |
| Nov 17, 2023 | 2,911.00 | 2,944.00 | 2,886.00 | 2,933.00 | 2,919.47 | 2,224,550 |
| Nov 16, 2023 | 2,890.00 | 2,929.00 | 2,843.00 | 2,904.00 | 2,890.60 | 2,549,000 |
| Nov 15, 2023 | 2,759.00 | 2,883.00 | 2,747.00 | 2,883.00 | 2,869.70 | 4,305,379 |
| Nov 14, 2023 | 2,637.00 | 2,690.00 | 2,613.00 | 2,681.00 | 2,668.63 | 2,213,235 |
| Nov 13, 2023 | 2,687.00 | 2,690.00 | 2,641.00 | 2,641.00 | 2,628.82 | 2,066,174 |
| Nov 10, 2023 | 2,703.00 | 2,709.00 | 2,668.00 | 2,683.00 | 2,670.62 | 2,096,063 |
| Nov 9, 2023 | 2,658.00 | 2,732.32 | 2,657.00 | 2,730.00 | 2,717.41 | 2,696,533 |
| Nov 8, 2023 | 2,642.00 | 2,673.00 | 2,570.00 | 2,659.00 | 2,646.73 | 3,782,833 |
| Nov 7, 2023 | 2,609.00 | 2,661.00 | 2,589.00 | 2,645.00 | 2,632.80 | 1,446,395 |
| Nov 6, 2023 | 2,645.00 | 2,652.00 | 2,598.00 | 2,611.00 | 2,598.95 | 1,261,531 |
| Nov 3, 2023 | 2,601.00 | 2,650.00 | 2,583.00 | 2,649.00 | 2,636.78 | 1,848,562 |
| Nov 2, 2023 | 2,509.00 | 2,608.00 | 2,473.00 | 2,608.00 | 2,595.97 | 2,059,415 |
| Nov 1, 2023 | 2,492.00 | 2,498.00 | 2,410.00 | 2,489.00 | 2,477.52 | 1,935,231 |
| Oct 31, 2023 | 2,444.00 | 2,505.00 | 2,438.00 | 2,491.00 | 2,479.51 | 2,898,595 |
| Oct 30, 2023 | 2,418.00 | 2,435.00 | 2,398.00 | 2,435.00 | 2,423.77 | 4,152,584 |
| Oct 27, 2023 | 2,392.00 | 2,424.00 | 2,379.00 | 2,390.00 | 2,378.97 | 3,051,134 |
| Oct 26, 2023 | 2,420.00 | 2,440.00 | 2,387.00 | 2,401.00 | 2,389.92 | 2,077,410 |
| Oct 25, 2023 | 2,391.00 | 2,472.00 | 2,366.00 | 2,426.00 | 2,414.81 | 3,047,243 |
| Oct 24, 2023 | 2,688.00 | 2,706.00 | 2,410.00 | 2,411.00 | 2,399.88 | 4,942,675 |
| Oct 23, 2023 | 2,631.00 | 2,687.00 | 2,621.00 | 2,687.00 | 2,674.60 | 1,606,018 |
| Oct 20, 2023 | 2,618.00 | 2,659.00 | 2,603.00 | 2,642.00 | 2,629.81 | 2,214,476 |
| Oct 19, 2023 | 2,660.00 | 2,664.00 | 2,613.00 | 2,638.00 | 2,625.83 | 2,383,501 |
| Oct 18, 2023 | 2,726.00 | 2,738.00 | 2,692.00 | 2,696.00 | 2,683.56 | 996,882 |
| Oct 17, 2023 | 2,744.00 | 2,773.00 | 2,720.00 | 2,741.00 | 2,728.35 | 2,623,208 |
| Oct 16, 2023 | 2,780.00 | 2,784.00 | 2,738.00 | 2,751.00 | 2,738.31 | 1,548,382 |
| Oct 13, 2023 | 2,809.00 | 2,831.00 | 2,776.00 | 2,776.00 | 2,763.19 | 1,064,698 |
| Oct 12, 2023 | 2,810.00 | 2,829.00 | 2,770.00 | 2,811.00 | 2,798.03 | 944,261 |
| Oct 11, 2023 | 2,758.00 | 2,794.18 | 2,755.00 | 2,783.00 | 2,770.16 | 794,622 |
| Oct 10, 2023 | 2,758.00 | 2,786.00 | 2,749.97 | 2,781.00 | 2,768.17 | 1,385,687 |
| Oct 9, 2023 | 2,754.00 | 2,763.80 | 2,724.00 | 2,731.00 | 2,718.40 | 1,085,459 |
| Oct 6, 2023 | 2,724.00 | 2,765.00 | 2,717.58 | 2,763.00 | 2,750.25 | 1,360,901 |
| Oct 5, 2023 | 2,701.00 | 2,746.00 | 2,696.00 | 2,719.00 | 2,706.46 | 827,877 |
| Oct 4, 2023 | 2,661.00 | 2,717.00 | 2,658.00 | 2,687.00 | 2,674.60 | 1,129,120 |
| Oct 3, 2023 | 2,663.00 | 2,710.00 | 2,663.00 | 2,679.00 | 2,666.64 | 2,024,151 |
| Oct 2, 2023 | 2,698.00 | 2,716.00 | 2,633.00 | 2,670.00 | 2,657.68 | 1,084,998 |
| Sep 29, 2023 | 2,699.00 | 2,719.00 | 2,690.00 | 2,691.00 | 2,678.59 | 1,725,607 |
| Sep 28, 2023 | 2,662.00 | 2,672.00 | 2,619.00 | 2,670.00 | 2,657.68 | 1,747,453 |
| Sep 27, 2023 | 2,686.00 | 2,702.00 | 2,661.00 | 2,661.00 | 2,648.72 | 1,949,013 |
| Sep 26, 2023 | 2,679.00 | 2,709.00 | 2,675.00 | 2,683.00 | 2,670.62 | 1,508,112 |
| Sep 25, 2023 | 2,712.00 | 2,715.00 | 2,668.00 | 2,687.00 | 2,674.60 | 1,365,381 |
| Sep 22, 2023 | 2,717.00 | 2,736.00 | 2,704.00 | 2,718.00 | 2,705.46 | 1,261,722 |
| Sep 21, 2023 | 2,753.00 | 2,791.00 | 2,725.00 | 2,725.00 | 2,712.43 | 3,925,351 |
| Sep 20, 2023 | 2,765.00 | 2,800.00 | 2,765.00 | 2,789.00 | 2,776.13 | 785,604 |
| Sep 19, 2023 | 2,759.00 | 2,777.00 | 2,743.00 | 2,765.00 | 2,752.24 | 1,448,875 |
| Sep 18, 2023 | 2,810.00 | 2,812.00 | 2,766.00 | 2,768.00 | 2,755.23 | 1,450,394 |
| Sep 15, 2023 | 2,835.00 | 2,861.00 | 2,765.22 | 2,812.00 | 2,799.03 | 4,154,530 |
| Sep 14, 2023 | 2,773.00 | 2,818.00 | 2,753.00 | 2,810.00 | 2,797.04 | 1,091,325 |
| Sep 13, 2023 | 2,742.00 | 2,773.00 | 2,727.00 | 2,763.00 | 2,750.25 | 1,163,561 |
| Sep 12, 2023 | 2,770.00 | 2,779.00 | 2,741.00 | 2,757.00 | 2,744.28 | 655,263 |
| Sep 11, 2023 | 2,789.00 | 2,794.00 | 2,741.61 | 2,759.00 | 2,746.27 | 1,148,749 |
| Sep 8, 2023 | 2,784.00 | 2,791.00 | 2,754.00 | 2,778.00 | 2,765.18 | 901,340 |
| Sep 7, 2023 | 2,766.00 | 2,792.00 | 2,762.00 | 2,772.00 | 2,759.21 | 642,716 |
| Sep 6, 2023 | 2,739.00 | 2,793.00 | 2,718.00 | 2,787.00 | 2,774.14 | 864,912 |
| Sep 5, 2023 | 2,773.00 | 2,786.00 | 2,757.00 | 2,757.00 | 2,744.28 | 911,703 |
| Sep 4, 2023 | 2,784.00 | 2,808.00 | 2,776.00 | 2,792.00 | 2,779.12 | 698,724 |
| Sep 1, 2023 | 2,764.00 | 2,785.17 | 2,751.00 | 2,768.00 | 2,755.23 | 1,044,645 |
| Aug 31, 2023 | 2,779.00 | 2,793.00 | 2,762.00 | 2,762.00 | 2,749.26 | 3,551,602 |
| Aug 30, 2023 | 2,750.00 | 2,778.87 | 2,742.00 | 2,778.00 | 2,765.18 | 1,342,075 |
| Aug 29, 2023 | 2,750.00 | 2,754.00 | 2,718.00 | 2,746.00 | 2,733.33 | 861,372 |
| Aug 25, 2023 | 2,710.00 | 2,738.00 | 2,703.38 | 2,712.00 | 2,699.49 | 535,302 |
| Aug 24, 2023 | 2,738.00 | 2,762.00 | 2,717.00 | 2,718.00 | 2,705.46 | 699,260 |
| Aug 23, 2023 | 2,691.00 | 2,720.00 | 2,675.00 | 2,717.00 | 2,704.47 | 1,941,889 |
| Aug 22, 2023 | 2,693.00 | 2,707.00 | 2,675.00 | 2,682.00 | 2,669.63 | 2,162,613 |
| Aug 21, 2023 | 2,705.00 | 2,712.00 | 2,677.00 | 2,678.00 | 2,665.65 | 1,319,664 |
| Aug 18, 2023 | 2,712.00 | 2,716.00 | 2,673.70 | 2,700.00 | 2,687.54 | 1,553,032 |
| Aug 17, 2023 | 2,742.00 | 2,756.70 | 2,709.00 | 2,712.00 | 2,699.49 | 1,518,563 |
| Aug 16, 2023 | 2,781.00 | 2,798.00 | 2,748.00 | 2,766.00 | 2,753.24 | 1,163,857 |
| Aug 15, 2023 | 2,868.00 | 2,868.00 | 2,779.00 | 2,790.00 | 2,777.13 | 1,626,858 |
| Aug 14, 2023 | 2,867.00 | 2,876.00 | 2,843.00 | 2,866.00 | 2,852.78 | 1,628,753 |
| Aug 11, 2023 | 2,912.00 | 2,927.00 | 2,859.00 | 2,863.00 | 2,849.79 | 1,525,878 |
| Aug 10, 2023 | 2,892.00 | 2,939.00 | 2,873.00 | 2,925.00 | 2,911.51 | 1,799,015 |
| Aug 9, 2023 | 2,889.00 | 2,905.00 | 2,861.00 | 2,873.00 | 2,859.75 | 2,280,564 |
| Aug 8, 2023 | 2,870.00 | 2,877.00 | 2,846.00 | 2,864.00 | 2,850.79 | 933,152 |
| Aug 7, 2023 | 2,837.00 | 2,869.00 | 2,812.00 | 2,869.00 | 2,855.76 | 1,443,103 |
| Aug 4, 2023 | 2,867.00 | 2,871.17 | 2,819.00 | 2,848.00 | 2,834.86 | 1,102,492 |
| Aug 3, 2023 | 2,905.00 | 2,911.00 | 2,858.00 | 2,876.00 | 2,862.73 | 2,637,488 |
| Aug 2, 2023 | 2,946.00 | 2,953.00 | 2,913.00 | 2,924.00 | 2,910.51 | 1,854,636 |
| Aug 1, 2023 | 3,003.00 | 3,008.00 | 2,958.00 | 2,989.00 | 2,975.21 | 1,802,315 |
| Jul 31, 2023 | 3,008.00 | 3,028.07 | 3,004.00 | 3,009.00 | 2,995.12 | 1,684,837 |
| Jul 28, 2023 | 3,052.00 | 3,052.00 | 3,007.00 | 3,015.00 | 3,001.09 | 3,795,775 |
| Jul 27, 2023 | 3,025.00 | 3,104.00 | 3,019.00 | 3,061.00 | 3,046.88 | 1,852,288 |
| Jul 26, 2023 | 3,009.00 | 3,012.62 | 2,984.91 | 3,006.00 | 2,992.13 | 1,607,029 |
| Jul 25, 2023 | 2,994.00 | 3,015.00 | 2,975.00 | 3,011.00 | 2,997.11 | 1,470,521 |
| Jul 24, 2023 | 3,011.00 | 3,040.00 | 3,010.00 | 3,012.00 | 2,998.10 | 990,575 |
| Jul 21, 2023 | 2,996.00 | 3,033.00 | 2,983.00 | 3,029.00 | 3,015.03 | 1,038,573 |
| Jul 20, 2023 | 3,002.00 | 3,030.00 | 2,988.00 | 3,000.00 | 2,986.16 | 1,469,508 |
| Jul 19, 2023 | 3,017.00 | 3,055.00 | 3,016.48 | 3,031.00 | 3,017.02 | 3,631,183 |
| Jul 18, 2023 | 2,990.00 | 3,003.00 | 2,977.00 | 2,996.00 | 2,982.18 | 1,131,470 |
| Jul 17, 2023 | 2,990.00 | 2,999.00 | 2,972.00 | 2,992.00 | 2,978.20 | 1,279,614 |
| Jul 14, 2023 | 2,936.00 | 3,001.00 | 2,917.00 | 3,001.00 | 2,987.16 | 1,848,628 |
| Jul 13, 2023 | 2,919.00 | 2,958.00 | 2,913.00 | 2,954.00 | 2,940.37 | 1,226,751 |
| Jul 12, 2023 | 2,853.00 | 2,928.00 | 2,851.00 | 2,917.00 | 2,903.54 | 917,137 |
| Jul 11, 2023 | 2,875.00 | 2,876.00 | 2,835.00 | 2,847.00 | 2,833.87 | 2,180,257 |
| Jul 10, 2023 | 2,859.00 | 2,873.00 | 2,844.85 | 2,863.00 | 2,849.79 | 1,005,087 |
| Jul 7, 2023 | 2,898.00 | 2,898.00 | 2,847.00 | 2,860.00 | 2,846.81 | 2,435,457 |
| Jul 6, 2023 | 2,932.00 | 2,942.00 | 2,904.00 | 2,904.00 | 2,890.60 | 3,344,942 |
| Jul 5, 2023 | 2,973.00 | 2,978.00 | 2,937.00 | 2,943.00 | 2,929.42 | 1,311,456 |
| Jul 4, 2023 | 3,003.00 | 3,008.43 | 2,977.00 | 2,989.00 | 2,975.21 | 691,368 |
| Jul 3, 2023 | 3,006.00 | 3,024.00 | 2,978.00 | 3,003.00 | 2,989.15 | 1,763,551 |
| Jun 30, 2023 | 2,998.00 | 3,024.00 | 2,976.00 | 3,018.00 | 3,004.08 | 1,448,383 |
| Jun 29, 2023 | 2,992.00 | 3,007.00 | 2,972.54 | 2,987.00 | 2,973.22 | 1,032,561 |
| Jun 28, 2023 | 2,932.00 | 3,000.00 | 2,932.00 | 2,998.00 | 2,984.17 | 1,533,017 |
| Jun 27, 2023 | 2,904.00 | 2,931.00 | 2,901.48 | 2,926.00 | 2,912.50 | 1,435,327 |
| Jun 26, 2023 | 2,902.00 | 2,913.00 | 2,875.00 | 2,908.00 | 2,894.58 | 6,258,346 |
| Jun 23, 2023 | 2,868.00 | 2,907.00 | 2,858.00 | 2,907.00 | 2,893.59 | 1,035,590 |
| Jun 22, 2023 | 29.69 Dividend | |||||
| Jun 22, 2023 | 2,874.00 | 2,884.00 | 2,839.00 | 2,884.00 | 2,870.70 | 1,019,275 |
| Jun 21, 2023 | 2,923.00 | 2,940.00 | 2,906.00 | 2,916.00 | 2,873.00 | 719,708 |
| Jun 20, 2023 | 2,913.00 | 2,949.00 | 2,904.00 | 2,941.00 | 2,897.63 | 1,324,345 |
| Jun 19, 2023 | 2,968.00 | 2,972.73 | 2,910.00 | 2,918.00 | 2,874.97 | 1,163,617 |
| Jun 16, 2023 | 2,954.00 | 2,996.00 | 2,954.00 | 2,985.00 | 2,940.98 | 4,229,587 |
| Jun 15, 2023 | 2,962.00 | 2,977.00 | 2,943.00 | 2,973.00 | 2,929.15 | 1,639,164 |
| Jun 14, 2023 | 2,965.00 | 2,984.00 | 2,952.00 | 2,974.00 | 2,930.14 | 3,464,461 |
| Jun 13, 2023 | 2,967.00 | 2,991.00 | 2,955.00 | 2,978.00 | 2,934.08 | 2,152,367 |
| Jun 12, 2023 | 2,883.00 | 2,951.00 | 2,883.00 | 2,949.00 | 2,905.51 | 5,118,526 |
| Jun 9, 2023 | 2,931.00 | 2,931.00 | 2,863.00 | 2,868.00 | 2,825.70 | 5,416,524 |
| Jun 8, 2023 | 2,932.00 | 2,944.00 | 2,906.00 | 2,916.00 | 2,873.00 | 1,036,130 |
| Jun 7, 2023 | 2,926.00 | 2,965.00 | 2,921.00 | 2,941.00 | 2,897.63 | 2,650,922 |
| Jun 6, 2023 | 2,920.00 | 2,957.25 | 2,920.00 | 2,937.00 | 2,893.69 | 1,760,976 |
| Jun 5, 2023 | 2,907.00 | 2,945.46 | 2,902.00 | 2,926.00 | 2,882.85 | 1,559,183 |
| Jun 2, 2023 | 2,855.00 | 2,909.00 | 2,838.00 | 2,898.00 | 2,855.26 | 3,893,124 |
| Jun 1, 2023 | 2,831.00 | 2,869.00 | 2,831.00 | 2,842.00 | 2,800.09 | 1,643,234 |
| May 31, 2023 | 2,817.00 | 2,884.00 | 2,799.75 | 2,832.00 | 2,790.23 | 3,067,478 |
| May 30, 2023 | 2,834.00 | 2,849.00 | 2,814.00 | 2,824.00 | 2,782.35 | 990,076 |
| May 26, 2023 | 2,772.00 | 2,836.00 | 2,767.00 | 2,828.00 | 2,786.29 | 1,486,388 |
| May 25, 2023 | 2,771.00 | 2,805.00 | 2,766.00 | 2,778.00 | 2,737.03 | 6,661,228 |
| May 24, 2023 | 2,794.00 | 2,794.00 | 2,764.00 | 2,785.00 | 2,743.93 | 1,805,626 |
| May 23, 2023 | 2,827.00 | 2,841.00 | 2,816.00 | 2,827.00 | 2,785.31 | 1,107,417 |
| May 22, 2023 | 2,824.00 | 2,833.00 | 2,812.00 | 2,830.00 | 2,788.26 | 2,784,506 |
| May 19, 2023 | 2,773.00 | 2,824.00 | 2,773.00 | 2,813.00 | 2,771.51 | 1,750,129 |
| May 18, 2023 | 2,759.00 | 2,813.00 | 2,747.00 | 2,802.00 | 2,760.68 | 1,611,126 |
| May 17, 2023 | 2,651.00 | 2,761.00 | 2,583.00 | 2,735.00 | 2,694.66 | 2,917,135 |
| May 16, 2023 | 2,739.00 | 2,752.00 | 2,738.00 | 2,740.00 | 2,699.59 | 1,210,673 |
| May 15, 2023 | 2,762.00 | 2,774.00 | 2,737.00 | 2,738.00 | 2,697.62 | 1,020,814 |
| May 12, 2023 | 2,732.00 | 2,764.00 | 2,724.00 | 2,751.00 | 2,710.43 | 3,020,860 |
| May 11, 2023 | 2,738.00 | 2,773.00 | 2,721.00 | 2,743.00 | 2,702.55 | 2,280,274 |
| May 10, 2023 | 2,711.00 | 2,734.00 | 2,678.00 | 2,728.00 | 2,687.77 | 736,524 |
| May 9, 2023 | 2,687.00 | 2,728.00 | 2,681.00 | 2,708.00 | 2,668.06 | 5,237,584 |
| May 5, 2023 | 2,698.00 | 2,704.00 | 2,661.00 | 2,693.00 | 2,653.28 | 1,385,147 |
| May 4, 2023 | 2,791.00 | 2,791.00 | 2,656.00 | 2,690.00 | 2,650.33 | 2,729,964 |
| May 3, 2023 | 2,781.00 | 2,823.00 | 2,781.00 | 2,803.00 | 2,761.66 | 1,164,831 |
| May 2, 2023 | 2,818.00 | 2,830.00 | 2,772.50 | 2,781.00 | 2,739.99 | 1,600,430 |
| Apr 28, 2023 | 2,786.00 | 2,811.00 | 2,774.86 | 2,810.00 | 2,768.56 | 1,140,204 |
| Apr 27, 2023 | 2,732.00 | 2,777.00 | 2,732.00 | 2,773.00 | 2,732.10 | 844,911 |
| Apr 26, 2023 | 2,778.00 | 2,778.00 | 2,716.00 | 2,748.00 | 2,707.47 | 1,243,285 |
| Apr 25, 2023 | 2,824.00 | 2,830.00 | 2,789.50 | 2,792.00 | 2,750.82 | 1,274,911 |
Related Tickers
TRU TransUnion
74.29
+8.17%
BVI.PA Bureau Veritas SA
27.32
+1.56%
FCN FTI Consulting, Inc.
215.31
+0.73%
EFX Equifax Inc.
226.28
+0.25%
SGSN.SW SGS SA
82.10
+0.17%
6035.T IR Japan Holdings, Ltd.
1,176.00
0.00%
1TU.SG TransUnion
63.50
0.00%
FNTL.L Fintel Plc
299.00
+2.75%
1568.HK Sundart Holdings Limited
0.390
+1.30%
GTLY.L Gateley (Holdings) Plc
121.00
+0.41%