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
2022-10-112,685.002,713.002,661.002,667.002,665.411,400,935
2022-10-102,669.002,719.002,653.002,686.002,684.401,278,791
2022-10-072,746.002,748.352,684.002,688.002,686.391,445,028
2022-10-062,767.002,779.002,730.002,753.002,751.362,975,777
2022-10-052,759.002,785.002,737.002,751.002,749.361,161,944
2022-10-042,693.002,763.002,680.002,753.002,751.361,088,620
2022-10-032,637.002,667.982,568.002,666.002,664.411,335,125
2022-09-302,641.002,726.302,596.002,661.002,659.412,595,936
2022-09-292,641.002,657.182,591.002,639.002,637.422,205,276
2022-09-282,647.002,662.002,593.002,661.002,659.411,643,376
2022-09-272,698.002,701.002,638.002,658.002,656.412,115,990
2022-09-262,630.002,694.002,618.002,676.002,674.401,638,948
2022-09-232,577.002,641.002,541.002,627.002,625.431,298,644
2022-09-222,641.002,665.002,563.002,577.002,575.461,662,457
2022-09-212,599.002,666.002,587.002,666.002,664.412,876,671
2022-09-202,676.002,680.002,605.002,605.002,603.44817,746
2022-09-162,654.002,681.002,644.002,661.002,659.412,023,536
2022-09-152,731.002,735.002,684.002,687.002,685.40787,684
2022-09-142,721.002,751.002,708.002,722.002,720.371,144,215
2022-09-132,797.002,840.002,734.002,734.002,732.371,216,535
2022-09-122,738.002,800.002,731.002,798.002,796.331,534,628
2022-09-092,709.002,743.002,692.002,730.002,728.37931,483
2022-09-082,635.002,698.002,621.002,692.002,690.391,771,826
2022-09-072,590.002,654.002,582.002,621.002,619.431,534,841
2022-09-062,596.002,626.002,571.002,608.002,606.44986,248
2022-09-052,572.002,611.002,546.002,605.002,603.44612,297
2022-09-022,576.002,627.002,558.002,621.002,619.43952,562
2022-09-012,600.002,600.002,537.002,552.002,550.481,376,755
2022-08-312,661.002,680.002,611.002,623.002,621.431,698,440
2022-08-302,655.002,687.002,639.002,653.002,651.422,051,824
2022-08-262,791.002,791.002,677.002,683.002,681.401,204,496
2022-08-252,810.002,810.002,754.132,775.002,773.34751,360
2022-08-242,778.002,798.002,747.002,798.002,796.331,084,748
2022-08-232,827.002,837.002,774.002,793.002,791.33970,891
2022-08-222,854.002,865.002,821.002,833.002,831.31708,794
2022-08-192,921.002,924.002,866.002,866.002,864.292,743,501
2022-08-182,876.002,903.002,849.002,900.002,898.271,206,811
2022-08-172,905.002,917.002,856.002,877.002,875.281,485,896
2022-08-162,937.002,938.002,872.002,892.002,890.27887,685
2022-08-152,921.002,953.002,912.002,939.002,937.24397,877
2022-08-122,914.002,927.002,890.002,919.002,917.26629,388
2022-08-112,956.002,966.002,899.002,923.002,921.25769,509
2022-08-102,853.002,951.002,832.662,942.002,940.241,036,328
2022-08-092,917.002,917.002,853.002,859.002,857.29866,584
2022-08-082,866.002,927.002,858.002,897.002,895.271,170,973
2022-08-052,919.002,938.002,846.002,846.002,844.30692,099
2022-08-042,893.002,946.002,884.002,927.002,925.25990,911
2022-08-032,844.002,896.002,840.002,896.002,894.271,468,842
2022-08-022,859.002,875.002,814.002,855.002,853.301,080,785
2022-08-012,860.002,885.002,843.002,869.002,867.29699,518
2022-07-292,792.002,883.002,791.002,863.002,861.291,450,174
2022-07-282,776.002,810.002,739.002,810.002,808.321,179,741
2022-07-272,755.002,769.002,715.002,753.002,751.361,182,979
2022-07-262,795.002,806.002,725.002,741.002,739.361,369,882
2022-07-252,827.002,836.002,778.002,781.002,779.342,367,616
2022-07-222,833.002,875.352,823.002,834.002,832.311,084,551
2022-07-212,782.002,858.002,775.002,835.002,833.311,542,152
2022-07-202,793.002,802.002,755.002,759.002,757.354,134,823
2022-07-192,743.002,793.002,726.002,780.002,778.341,301,338
2022-07-182,770.002,792.002,754.002,768.002,766.352,040,395
← NewerPage 18 of 22 · 1,262 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.