EXPN.L - Experian plc

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 2,540.00 2,558.00 2,515.00 2,515.00 2,515.00 825,033
Aug 22, 2019 2,563.00 2,572.00 2,521.00 2,525.00 2,525.00 1,201,437
Aug 21, 2019 2,510.00 2,569.00 2,510.00 2,565.00 2,565.00 902,860
Aug 20, 2019 2,542.00 2,562.00 2,501.00 2,506.00 2,506.00 2,398,329
Aug 19, 2019 2,523.00 2,542.00 2,517.73 2,534.00 2,534.00 1,253,123
Aug 16, 2019 2,516.00 2,522.00 2,501.00 2,518.00 2,518.00 985,800
Aug 15, 2019 2,494.00 2,517.00 2,474.00 2,500.00 2,500.00 1,236,011
Aug 14, 2019 2,532.00 2,547.00 2,480.00 2,500.00 2,500.00 1,125,782
Aug 13, 2019 2,542.00 2,551.00 2,507.00 2,533.00 2,533.00 1,348,115
Aug 12, 2019 2,545.00 2,566.00 2,525.00 2,556.00 2,556.00 1,078,628
Aug 09, 2019 2,558.00 2,587.00 2,537.00 2,544.00 2,544.00 1,679,126
Aug 08, 2019 2,510.00 2,558.00 2,509.00 2,558.00 2,558.00 3,107,064
Aug 07, 2019 2,465.00 2,506.00 2,453.00 2,497.00 2,497.00 1,631,462
Aug 06, 2019 2,434.00 2,473.00 2,429.00 2,447.00 2,447.00 2,583,579
Aug 05, 2019 2,459.00 2,475.00 2,444.00 2,451.00 2,451.00 3,054,053
Aug 02, 2019 2,530.00 2,531.48 2,477.00 2,479.00 2,479.00 1,994,603
Aug 01, 2019 2,499.00 2,546.00 2,494.00 2,544.00 2,544.00 2,061,192
Jul 31, 2019 2,452.00 2,525.07 2,447.00 2,500.00 2,500.00 2,509,861
Jul 30, 2019 2,522.00 2,533.00 2,510.00 2,511.00 2,511.00 1,584,035
Jul 29, 2019 2,489.00 2,526.00 2,478.26 2,520.00 2,520.00 1,465,193
Jul 26, 2019 2,440.00 2,484.00 2,430.00 2,482.00 2,482.00 1,291,962
Jul 25, 2019 2,453.00 2,469.00 2,427.00 2,439.00 2,439.00 1,461,866
Jul 24, 2019 2,439.00 2,464.00 2,429.00 2,452.00 2,452.00 1,566,380
Jul 23, 2019 2,442.00 2,453.00 2,426.00 2,430.00 2,430.00 2,403,892
Jul 22, 2019 2,404.00 2,432.00 2,394.00 2,432.00 2,432.00 1,109,398
Jul 19, 2019 2,382.00 2,426.00 2,381.00 2,408.00 2,408.00 1,489,539
Jul 18, 2019 2,396.00 2,399.00 2,369.00 2,380.00 2,380.00 1,389,585
Jul 17, 2019 2,374.00 2,429.00 2,363.50 2,414.00 2,414.00 2,038,535
Jul 16, 2019 2,360.00 2,396.00 2,348.00 2,390.00 2,390.00 2,886,533
Jul 15, 2019 2,377.00 2,428.00 2,376.00 2,418.00 2,418.00 1,825,532
Jul 12, 2019 2,391.00 2,406.00 2,367.00 2,375.00 2,375.00 971,817
Jul 11, 2019 2,332.00 2,390.00 2,320.00 2,388.00 2,388.00 2,755,780
Jul 10, 2019 2,382.00 2,402.00 2,367.00 2,385.00 2,385.00 1,784,523
Jul 09, 2019 2,405.00 2,416.00 2,377.00 2,390.00 2,390.00 1,622,581
Jul 08, 2019 2,361.00 2,405.00 2,361.00 2,405.00 2,405.00 1,789,330
Jul 05, 2019 2,429.00 2,439.00 2,356.00 2,365.00 2,365.00 2,257,632
Jul 04, 2019 2,434.00 2,444.00 2,428.00 2,436.00 2,436.00 1,167,794
Jul 03, 2019 2,428.00 2,456.00 2,428.00 2,437.00 2,437.00 1,165,627
Jul 02, 2019 2,419.00 2,440.00 2,405.00 2,440.00 2,440.00 1,582,105
Jul 01, 2019 2,406.00 2,421.00 2,389.00 2,405.00 2,405.00 1,385,532
Jun 28, 2019 2,345.00 2,387.00 2,342.00 2,384.00 2,384.00 3,056,410
Jun 27, 2019 2,393.00 2,393.00 2,339.00 2,350.00 2,350.00 1,453,946
Jun 27, 2019 25.9834 Dividend
Jun 26, 2019 2,419.00 2,424.00 2,394.00 2,395.00 2,369.02 1,851,673
Jun 25, 2019 2,441.00 2,455.00 2,403.00 2,430.00 2,403.64 2,616,233
Jun 24, 2019 2,409.00 2,463.00 2,409.00 2,463.00 2,436.28 1,983,756
Jun 21, 2019 2,419.00 2,435.00 2,409.00 2,414.00 2,387.81 6,961,611
Jun 20, 2019 2,383.00 2,441.00 2,383.00 2,419.00 2,392.76 1,906,440
Jun 19, 2019 2,440.00 2,444.00 2,373.00 2,381.00 2,355.17 2,060,703
Jun 18, 2019 2,403.00 2,448.00 2,392.00 2,443.00 2,416.50 1,861,255
Jun 17, 2019 2,402.00 2,423.00 2,397.00 2,420.00 2,393.75 1,495,747
Jun 14, 2019 2,376.00 2,408.00 2,375.00 2,408.00 2,381.88 1,861,956
Jun 13, 2019 2,399.00 2,401.00 2,373.00 2,384.00 2,358.14 1,466,724
Jun 12, 2019 2,377.00 2,401.00 2,361.00 2,397.00 2,370.99 2,244,547
Jun 11, 2019 2,417.00 2,417.00 2,382.00 2,388.00 2,362.09 1,802,837
Jun 10, 2019 2,420.00 2,423.00 2,405.00 2,405.00 2,378.91 1,112,371
Jun 07, 2019 2,399.00 2,421.00 2,385.00 2,400.00 2,373.96 3,279,304
Jun 06, 2019 2,383.00 2,402.00 2,380.00 2,390.00 2,364.07 1,649,119
Jun 05, 2019 2,372.00 2,406.00 2,363.00 2,384.00 2,358.14 2,829,529
Jun 04, 2019 2,397.00 2,399.00 2,355.00 2,375.00 2,349.23 2,068,110
Jun 03, 2019 2,409.00 2,409.00 2,358.00 2,401.00 2,374.95 2,297,737
May 31, 2019 2,366.00 2,390.00 2,348.00 2,387.00 2,361.10 1,754,786
May 30, 2019 2,346.00 2,382.00 2,337.00 2,380.00 2,354.18 929,477
May 29, 2019 2,370.00 2,370.00 2,328.00 2,346.00 2,320.55 1,094,114
May 28, 2019 2,345.00 2,374.00 2,344.00 2,367.00 2,341.32 2,427,414
May 24, 2019 2,344.00 2,349.00 2,329.00 2,332.00 2,306.70 1,935,147
May 23, 2019 2,359.00 2,368.00 2,336.00 2,340.00 2,314.61 1,819,496
May 22, 2019 2,342.00 2,384.00 2,342.00 2,379.00 2,353.19 2,329,465
May 21, 2019 2,311.00 2,351.00 2,305.00 2,330.00 2,304.72 4,578,899
May 20, 2019 2,310.00 2,318.00 2,281.00 2,301.00 2,276.04 2,245,364
May 17, 2019 2,333.00 2,333.00 2,295.00 2,300.00 2,275.05 2,254,413
May 16, 2019 2,249.00 2,320.00 2,238.00 2,320.00 2,294.83 3,914,308
May 15, 2019 2,143.00 2,243.00 2,143.00 2,239.00 2,214.71 3,315,165
May 14, 2019 2,177.00 2,209.00 2,166.00 2,209.00 2,185.03 1,697,966
May 13, 2019 2,194.00 2,202.00 2,168.00 2,174.00 2,150.41 1,186,138
May 10, 2019 2,187.00 2,205.00 2,176.00 2,183.00 2,159.32 1,034,844
May 09, 2019 2,175.00 2,193.00 2,171.00 2,175.00 2,151.40 3,543,355
May 08, 2019 2,174.00 2,196.00 2,167.00 2,196.00 2,172.18 1,498,917
May 07, 2019 2,207.00 2,217.00 2,172.00 2,181.00 2,157.34 1,560,799
May 03, 2019 2,200.00 2,225.00 2,198.00 2,216.00 2,191.96 1,081,902
May 02, 2019 2,200.00 2,212.00 2,187.00 2,202.00 2,178.11 1,220,134
May 01, 2019 2,246.00 2,252.00 2,212.00 2,215.00 2,190.97 374,386
Apr 30, 2019 2,243.00 2,243.00 2,213.00 2,225.00 2,200.86 1,666,164
Apr 29, 2019 2,256.00 2,256.00 2,230.00 2,236.00 2,211.74 1,255,793
Apr 26, 2019 2,233.00 2,250.00 2,223.00 2,247.00 2,222.62 1,558,445
Apr 25, 2019 2,246.00 2,246.00 2,225.00 2,235.00 2,210.75 2,502,395
Apr 24, 2019 2,217.00 2,238.00 2,211.00 2,234.00 2,209.76 1,687,122
Apr 23, 2019 2,215.00 2,233.00 2,196.00 2,214.00 2,189.98 1,562,647
Apr 18, 2019 2,149.00 2,206.00 2,144.00 2,200.00 2,176.13 1,163,996
Apr 17, 2019 2,164.00 2,165.00 2,145.00 2,160.00 2,136.57 1,631,167
Apr 16, 2019 2,160.00 2,172.00 2,152.00 2,162.00 2,138.54 1,316,100
Apr 15, 2019 2,192.00 2,192.00 2,157.00 2,157.00 2,133.60 1,368,176
Apr 12, 2019 2,181.00 2,192.00 2,171.00 2,192.00 2,168.22 1,700,897
Apr 11, 2019 2,128.00 2,182.00 2,122.00 2,176.00 2,152.39 1,803,002
Apr 10, 2019 2,117.00 2,124.00 2,104.00 2,124.00 2,100.96 1,570,459
Apr 09, 2019 2,094.00 2,122.00 2,070.00 2,115.00 2,092.05 2,160,091
Apr 08, 2019 2,083.00 2,096.00 2,082.00 2,096.00 2,073.26 1,236,842
Apr 05, 2019 2,078.00 2,102.00 2,078.00 2,091.00 2,068.31 1,913,919
Apr 04, 2019 2,115.00 2,117.00 2,077.00 2,090.00 2,067.33 4,229,945
Apr 03, 2019 2,130.00 2,131.00 2,107.00 2,112.00 2,089.09 2,302,729
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...