EXPN.L - Experian plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192,525.002,559.002,499.002,538.002,538.003,737,148
Sep 19, 20192,491.002,535.002,480.002,535.002,535.001,764,375
Sep 18, 20192,493.002,504.002,478.002,491.002,491.001,680,952
Sep 17, 20192,434.002,494.002,423.002,494.002,494.001,538,923
Sep 16, 20192,430.002,464.002,418.002,442.002,442.002,126,485
Sep 13, 20192,514.002,514.002,444.002,468.002,468.002,568,188
Sep 12, 20192,498.002,544.002,487.522,525.002,525.002,648,892
Sep 11, 20192,494.002,503.002,453.002,481.002,481.003,327,943
Sep 10, 20192,562.002,562.002,450.002,470.002,470.003,210,794
Sep 09, 20192,631.002,641.002,569.002,575.002,575.001,496,807
Sep 06, 20192,590.002,632.002,582.002,631.002,631.002,132,504
Sep 05, 20192,622.002,622.002,564.002,586.002,586.001,675,969
Sep 04, 20192,613.002,620.002,578.002,605.002,605.001,571,673
Sep 03, 20192,599.002,613.002,588.002,599.002,599.001,176,412
Sep 02, 20192,518.002,599.032,513.002,594.002,594.002,171,759
Aug 30, 20192,515.002,537.002,505.002,518.002,518.002,222,953
Aug 29, 20192,512.002,517.002,491.002,513.002,513.001,912,191
Aug 28, 20192,539.002,539.002,490.262,508.002,508.001,716,828
Aug 27, 20192,510.002,547.002,498.002,535.002,535.003,273,241
Aug 23, 20192,540.002,558.002,515.002,515.002,515.00892,704
Aug 22, 20192,563.002,572.002,521.002,525.002,525.001,201,437
Aug 21, 20192,510.002,569.002,510.002,565.002,565.00902,860
Aug 20, 20192,542.002,562.002,501.002,506.002,506.002,398,329
Aug 19, 20192,523.002,542.002,517.732,534.002,534.001,253,123
Aug 16, 20192,516.002,522.002,501.002,518.002,518.00985,800
Aug 15, 20192,494.002,517.002,474.002,500.002,500.001,236,011
Aug 14, 20192,532.002,547.002,480.002,500.002,500.001,125,782
Aug 13, 20192,542.002,551.002,507.002,533.002,533.001,348,115
Aug 12, 20192,545.002,566.002,525.002,556.002,556.001,078,628
Aug 09, 20192,558.002,587.002,537.002,544.002,544.001,679,126
Aug 08, 20192,510.002,558.002,509.002,558.002,558.003,107,064
Aug 07, 20192,465.002,506.002,453.002,497.002,497.001,631,462
Aug 06, 20192,434.002,473.002,429.002,447.002,447.002,583,579
Aug 05, 20192,459.002,475.002,444.002,451.002,451.003,054,053
Aug 02, 20192,530.002,531.482,477.002,479.002,479.001,994,603
Aug 01, 20192,499.002,546.002,494.002,544.002,544.002,061,192
Jul 31, 20192,452.002,525.072,447.002,500.002,500.002,509,861
Jul 30, 20192,522.002,533.002,510.002,511.002,511.001,584,035
Jul 29, 20192,489.002,526.002,478.262,520.002,520.001,465,193
Jul 26, 20192,440.002,484.002,430.002,482.002,482.001,291,962
Jul 25, 20192,453.002,469.002,427.002,439.002,439.001,461,866
Jul 24, 20192,439.002,464.002,429.002,452.002,452.001,566,380
Jul 23, 20192,442.002,453.002,426.002,430.002,430.002,403,892
Jul 22, 20192,404.002,432.002,394.002,432.002,432.001,109,398
Jul 19, 20192,382.002,426.002,381.002,408.002,408.001,489,539
Jul 18, 20192,396.002,399.002,369.002,380.002,380.001,389,585
Jul 17, 20192,374.002,429.002,363.502,414.002,414.002,038,535
Jul 16, 20192,360.002,396.002,348.002,390.002,390.002,886,533
Jul 15, 20192,377.002,428.002,376.002,418.002,418.001,825,532
Jul 12, 20192,391.002,406.002,367.002,375.002,375.00971,817
Jul 11, 20192,332.002,390.002,320.002,388.002,388.002,755,780
Jul 10, 20192,382.002,402.002,367.002,385.002,385.001,784,523
Jul 09, 20192,405.002,416.002,377.002,390.002,390.001,622,581
Jul 08, 20192,361.002,405.002,361.002,405.002,405.001,789,330
Jul 05, 20192,429.002,439.002,356.002,365.002,365.002,257,632
Jul 04, 20192,434.002,444.002,428.002,436.002,436.001,167,794
Jul 03, 20192,428.002,456.002,428.002,437.002,437.001,165,627
Jul 02, 20192,419.002,440.002,405.002,440.002,440.001,582,105
Jul 01, 20192,406.002,421.002,389.002,405.002,405.001,385,532
Jun 28, 20192,345.002,387.002,342.002,384.002,384.003,056,410
Jun 27, 20192,393.002,393.002,339.002,350.002,350.001,453,946
Jun 27, 201925.9834 Dividend
Jun 26, 20192,419.002,424.002,394.002,395.002,369.021,851,673
Jun 25, 20192,441.002,455.002,403.002,430.002,403.642,616,233
Jun 24, 20192,409.002,463.002,409.002,463.002,436.281,983,756
Jun 21, 20192,419.002,435.002,409.002,414.002,387.816,961,611
Jun 20, 20192,383.002,441.002,383.002,419.002,392.761,906,440
Jun 19, 20192,440.002,444.002,373.002,381.002,355.172,060,703
Jun 18, 20192,403.002,448.002,392.002,443.002,416.501,861,255
Jun 17, 20192,402.002,423.002,397.002,420.002,393.751,495,747
Jun 14, 20192,376.002,408.002,375.002,408.002,381.881,861,956
Jun 13, 20192,399.002,401.002,373.002,384.002,358.141,466,724
Jun 12, 20192,377.002,401.002,361.002,397.002,370.992,244,547
Jun 11, 20192,417.002,417.002,382.002,388.002,362.091,802,837
Jun 10, 20192,420.002,423.002,405.002,405.002,378.911,112,371
Jun 07, 20192,399.002,421.002,385.002,400.002,373.963,279,304
Jun 06, 20192,383.002,402.002,380.002,390.002,364.071,649,119
Jun 05, 20192,372.002,406.002,363.002,384.002,358.142,829,529
Jun 04, 20192,397.002,399.002,355.002,375.002,349.232,068,110
Jun 03, 20192,409.002,409.002,358.002,401.002,374.952,297,737
May 31, 20192,366.002,390.002,348.002,387.002,361.101,754,786
May 30, 20192,346.002,382.002,337.002,380.002,354.18929,477
May 29, 20192,370.002,370.002,328.002,346.002,320.551,094,114
May 28, 20192,345.002,374.002,344.002,367.002,341.322,427,414
May 24, 20192,344.002,349.002,329.002,332.002,306.701,935,147
May 23, 20192,359.002,368.002,336.002,340.002,314.611,819,496
May 22, 20192,342.002,384.002,342.002,379.002,353.192,329,465
May 21, 20192,311.002,351.002,305.002,330.002,304.724,578,899
May 20, 20192,310.002,318.002,281.002,301.002,276.042,245,364
May 17, 20192,333.002,333.002,295.002,300.002,275.052,254,413
May 16, 20192,249.002,320.002,238.002,320.002,294.833,914,308
May 15, 20192,143.002,243.002,143.002,239.002,214.713,315,165
May 14, 20192,177.002,209.002,166.002,209.002,185.031,697,966
May 13, 20192,194.002,202.002,168.002,174.002,150.411,186,138
May 10, 20192,187.002,205.002,176.002,183.002,159.321,034,844
May 09, 20192,175.002,193.002,171.002,175.002,151.403,543,355
May 08, 20192,174.002,196.002,167.002,196.002,172.181,498,917
May 07, 20192,207.002,217.002,172.002,181.002,157.341,560,799
May 03, 20192,200.002,225.002,198.002,216.002,191.961,081,902
May 02, 20192,200.002,212.002,187.002,202.002,178.111,220,134
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...