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
2022-07-152,675.002,766.002,661.002,748.002,746.362,390,124
2022-07-142,593.002,680.002,566.002,661.002,659.411,781,021
2022-07-132,596.002,618.002,540.002,570.002,568.471,936,363
2022-07-122,616.002,641.242,586.002,617.002,615.441,883,969
2022-07-112,587.002,624.002,575.002,624.002,622.431,243,096
2022-07-082,656.002,656.002,561.002,603.002,601.451,605,992
2022-07-072,554.002,618.002,554.002,613.002,611.444,092,124
2022-07-062,482.002,563.382,446.942,549.002,547.485,188,583
2022-07-052,435.002,473.912,397.742,447.002,445.543,209,876
2022-07-042,442.002,454.002,426.002,426.002,424.551,913,825
2022-07-012,398.002,446.002,389.002,430.002,428.55883,231
2022-06-302,376.002,421.002,353.002,406.002,404.561,517,894
2022-06-292,359.002,431.002,356.002,424.002,422.551,324,322
2022-06-282,422.002,423.002,378.002,389.002,387.572,163,343
2022-06-272,410.002,425.002,393.002,405.002,403.561,466,152
2022-06-242,322.002,390.002,310.002,390.002,388.571,357,383
2022-06-232,279.002,317.002,270.002,297.002,295.632,630,273
2022-06-222,263.002,324.002,242.002,318.002,316.323,681,043
2022-06-212,311.002,325.002,278.002,285.002,283.341,033,639
2022-06-202,289.002,319.002,280.002,296.002,294.33779,874
2022-06-172,294.002,335.002,280.002,285.002,283.343,098,478
2022-06-162,340.002,344.002,266.002,293.002,291.341,531,976
2022-06-152,352.002,372.002,321.002,351.002,349.291,244,186
2022-06-142,408.002,416.002,298.002,323.002,321.313,452,585
2022-06-132,385.002,404.002,370.002,378.002,376.275,402,393
2022-06-102,467.002,467.002,410.002,423.002,421.241,225,898
2022-06-092,526.002,532.472,479.432,487.002,485.201,510,894
2022-06-082,582.002,583.002,533.002,539.002,537.161,510,012
2022-06-072,606.002,621.002,546.002,567.002,565.141,749,352
2022-06-062,606.002,637.002,606.002,613.002,611.102,120,954
2022-06-012,662.002,666.002,568.002,568.002,566.142,022,255
2022-05-312,681.002,697.002,653.002,656.002,654.073,604,622
2022-05-302,707.002,734.732,687.002,692.002,690.051,062,102
2022-05-272,619.002,696.002,614.002,695.002,693.043,186,878
2022-05-262,610.002,616.002,573.662,608.002,606.111,707,098
2022-05-252,586.002,593.002,550.002,578.002,576.131,313,089
2022-05-242,583.002,616.002,563.542,570.002,568.141,945,952
2022-05-232,588.002,606.002,557.002,595.002,593.121,272,216
2022-05-202,510.002,565.002,503.042,553.002,551.151,577,801
2022-05-192,483.002,516.002,436.002,506.002,504.181,477,918
2022-05-182,609.002,642.162,468.002,519.002,517.173,860,348
2022-05-172,652.002,686.002,620.002,669.002,667.061,629,749
2022-05-162,664.002,675.002,623.802,646.002,644.081,061,766
2022-05-132,637.002,703.002,629.002,696.002,694.042,087,711
2022-05-122,601.002,655.002,560.002,645.002,643.081,486,691
2022-05-112,625.002,681.002,601.002,661.002,659.071,932,148
2022-05-102,653.002,692.002,600.002,600.002,598.111,486,736
2022-05-092,638.002,666.002,593.002,630.002,628.091,102,559
2022-05-062,729.002,738.002,641.002,646.002,644.081,239,130
2022-05-052,756.002,813.002,742.002,742.002,740.012,917,427
2022-05-042,706.002,757.002,706.002,710.002,708.03750,457
2022-05-032,763.002,770.312,713.002,720.002,718.031,975,869
2022-04-292,825.002,848.002,777.002,792.002,789.971,190,667
2022-04-282,777.002,842.002,770.002,814.002,811.961,231,803
2022-04-272,747.002,790.002,709.002,775.002,772.991,259,145
2022-04-262,782.002,829.452,735.002,740.002,738.011,934,068
2022-04-252,729.002,761.002,682.002,753.002,751.001,317,360
2022-04-222,729.002,782.002,721.002,751.002,749.001,260,136
2022-04-212,740.002,829.002,740.002,784.002,781.981,630,857
2022-04-202,744.002,822.002,706.002,817.002,814.964,264,180
← NewerPage 19 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.