See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← EXPN.LSE stock page

Experian PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-062,850.002,868.002,796.002,851.002,849.43640,180
2023-01-052,866.002,885.002,843.562,845.002,843.44633,846
2023-01-042,842.002,901.002,831.002,892.002,890.27995,062
2023-01-032,850.002,878.002,802.002,824.002,822.311,479,506
2022-12-302,849.002,863.002,813.002,813.002,811.32656,192
2022-12-292,832.002,857.002,815.002,857.002,855.29563,460
2022-12-282,797.002,856.002,797.002,848.002,846.30811,033
2022-12-232,817.002,835.002,807.002,807.002,805.32226,404
2022-12-222,836.002,863.222,815.002,815.002,813.32558,151
2022-12-212,819.002,840.002,809.002,834.002,832.31770,253
2022-12-202,802.002,832.002,793.102,802.002,800.332,417,716
2022-12-192,866.002,866.002,830.002,833.002,831.31548,679
2022-12-162,903.002,911.002,824.002,859.002,857.292,592,947
2022-12-152,935.002,950.002,905.002,906.002,904.261,021,790
2022-12-142,936.002,984.002,924.932,984.002,982.221,174,140
2022-12-132,929.002,995.002,880.002,950.002,948.241,448,100
2022-12-122,883.002,932.002,881.002,924.002,922.251,143,608
2022-12-092,899.002,926.002,881.002,895.002,893.271,332,341
2022-12-082,917.002,926.002,866.002,880.002,878.28645,644
2022-12-072,899.002,943.002,899.002,914.002,912.261,005,966
2022-12-062,943.002,971.002,910.002,910.002,908.261,029,334
2022-12-052,961.002,969.002,939.002,957.002,955.231,496,715
2022-12-022,957.003,006.802,935.002,967.002,965.23971,963
2022-12-012,953.002,977.002,923.002,954.002,952.24986,339
2022-11-302,887.002,925.002,861.002,905.002,903.272,702,450
2022-11-292,940.002,949.002,864.002,869.002,867.291,407,904
2022-11-282,981.002,981.002,919.002,946.002,944.24813,352
2022-11-252,922.002,951.002,904.002,945.002,943.24804,044
2022-11-242,939.002,961.002,923.002,938.002,936.25528,077
2022-11-232,898.002,949.002,872.002,944.002,942.24705,286
2022-11-222,892.002,902.502,863.002,893.002,891.271,359,843
2022-11-212,859.002,919.002,856.002,916.002,914.26801,250
2022-11-182,884.002,901.002,850.002,889.002,887.271,178,299
2022-11-172,901.002,919.002,858.002,878.002,876.28921,141
2022-11-162,872.002,988.002,854.002,924.002,922.252,235,761
2022-11-152,854.002,877.002,833.002,851.002,849.301,924,130
2022-11-142,852.002,885.002,835.002,840.002,838.301,196,171
2022-11-112,976.002,980.002,822.002,867.002,865.292,221,698
2022-11-102,754.002,980.002,710.002,958.002,956.231,250,766
2022-11-092,747.002,775.002,740.002,768.002,766.35902,669
2022-11-082,685.002,781.002,669.002,770.002,768.352,582,464
2022-11-072,706.002,716.002,671.002,693.002,691.39772,536
2022-11-042,647.002,717.002,633.002,693.002,691.391,094,421
2022-11-032,652.002,652.002,599.002,631.002,629.432,898,657
2022-11-022,702.002,723.002,675.002,686.002,684.40972,547
2022-11-012,784.002,831.002,688.002,688.002,686.391,341,920
2022-10-312,781.002,796.002,762.002,774.002,772.344,101,140
2022-10-282,777.002,786.002,738.002,784.002,782.34683,815
2022-10-272,790.002,806.002,766.002,782.002,780.34822,898
2022-10-262,746.002,809.002,726.002,804.002,802.332,020,681
2022-10-252,767.002,790.002,681.002,740.002,738.361,698,857
2022-10-242,725.002,777.002,699.002,753.002,751.361,020,935
2022-10-212,669.002,693.002,640.002,691.002,689.39825,382
2022-10-202,672.002,700.002,656.002,693.002,691.39704,633
2022-10-192,711.002,714.002,661.002,676.002,674.40754,769
2022-10-182,711.002,739.002,704.002,704.002,702.39825,716
2022-10-172,634.002,696.002,568.002,676.002,674.401,083,598
2022-10-142,645.002,708.002,610.002,633.002,631.431,272,102
2022-10-132,628.002,645.002,537.002,601.002,599.451,148,932
2022-10-122,664.002,679.002,628.002,641.002,639.421,000,831
← NewerPage 17 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-250.3593 GBP
2026-01-080.1588 GBP
2025-06-190.3153 GBP
2025-01-090.1578 GBP
2024-06-200.3204 GBP
2024-01-040.1410 GBP
2023-06-220.2969 GBP
2023-01-050.1391 GBP
2022-06-230.2975 GBP
2022-01-060.1169 GBP
2021-06-240.2358 GBP
2021-01-070.1068 GBP
2020-06-250.2606 GBP
2020-01-020.1110 GBP
2019-06-270.2598 GBP
2019-01-030.1092 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.