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▲ 0.00%
← EXPN.LSE stock page

Experian PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-192,774.002,774.002,648.202,711.002,709.031,487,074
2022-04-142,724.002,768.002,712.002,739.002,737.011,454,542
2022-04-132,733.002,744.002,693.002,734.002,732.021,275,306
2022-04-122,780.002,813.302,733.002,753.002,751.002,166,231
2022-04-112,886.002,899.002,786.002,798.002,795.971,335,817
2022-04-082,957.002,959.002,858.272,907.002,904.891,090,850
2022-04-072,928.002,937.002,899.002,920.002,917.881,573,089
2022-04-062,947.002,973.002,906.002,920.002,917.881,328,442
2022-04-052,942.002,975.002,916.002,957.002,954.85982,987
2022-04-042,930.002,956.002,913.002,934.002,931.871,081,669
2022-04-012,956.002,965.002,911.002,911.002,908.891,431,204
2022-03-313,007.003,014.002,928.712,951.002,948.861,582,224
2022-03-303,023.003,030.002,954.002,978.002,975.841,557,507
2022-03-293,048.003,147.003,041.003,068.003,065.771,613,917
2022-03-283,002.003,035.002,960.003,022.003,019.811,021,899
2022-03-252,993.003,049.002,962.792,965.002,962.851,247,868
2022-03-242,990.003,015.002,988.002,988.002,985.83959,665
2022-03-233,030.003,057.002,979.002,986.002,983.83967,894
2022-03-223,020.003,044.002,978.003,019.003,016.811,892,861
2022-03-213,059.003,063.603,010.003,010.003,007.821,276,516
2022-03-183,038.003,073.002,993.003,073.003,070.772,961,067
2022-03-172,963.003,053.002,963.003,037.003,034.801,491,452
2022-03-162,953.002,977.002,905.292,948.002,945.861,608,742
2022-03-152,874.002,930.002,850.002,909.002,906.891,040,180
2022-03-142,832.002,910.432,795.002,887.002,884.911,353,603
2022-03-112,865.002,904.002,803.002,851.002,848.931,192,694
2022-03-102,923.002,935.002,843.002,865.002,862.923,269,623
2022-03-092,772.002,893.002,760.002,893.002,890.901,266,763
2022-03-082,773.002,827.002,702.002,706.002,704.042,580,644
2022-03-072,755.002,856.002,729.002,828.002,825.951,399,776
2022-03-042,881.002,926.002,810.002,833.002,830.941,944,361
2022-03-032,968.003,008.242,902.002,920.002,917.881,455,560
2022-03-022,883.003,012.002,883.002,983.002,980.842,222,615
2022-03-012,928.002,936.002,875.002,908.002,905.892,629,286
2022-02-282,851.002,934.002,829.002,933.002,930.872,183,328
2022-02-252,829.002,889.002,782.002,879.002,876.911,456,802
2022-02-242,783.002,875.682,735.002,798.002,795.971,637,524
2022-02-232,869.002,894.002,858.002,878.002,875.91834,720
2022-02-222,744.002,861.002,734.002,848.002,845.93894,621
2022-02-212,851.002,872.002,774.002,787.002,784.98667,307
2022-02-182,893.002,899.002,828.002,828.002,825.951,134,634
2022-02-172,933.002,935.002,876.002,891.002,888.90860,297
2022-02-162,925.002,942.002,885.002,910.002,907.89954,938
2022-02-152,866.002,944.002,864.002,937.002,934.87927,944
2022-02-142,868.002,879.002,798.002,865.002,862.921,767,392
2022-02-113,001.003,003.002,914.742,925.002,922.881,091,021
2022-02-103,051.003,051.002,987.003,035.003,032.80800,936
2022-02-093,063.003,088.003,042.003,042.003,039.79902,167
2022-02-083,110.003,110.002,985.003,030.003,027.801,359,583
2022-02-073,056.003,090.003,039.003,067.003,064.78726,532
2022-02-043,090.003,109.003,037.003,037.003,034.801,172,538
2022-02-033,182.003,195.003,081.003,086.003,083.76984,407
2022-02-023,150.003,222.003,150.003,200.003,197.681,490,603
2022-02-013,101.003,180.003,099.003,136.003,133.731,740,780
2022-01-313,035.003,087.003,035.003,081.003,078.761,524,308
2022-01-282,989.003,027.002,972.003,015.003,012.812,785,017
2022-01-272,962.003,037.002,922.002,999.002,996.821,454,790
2022-01-262,943.003,012.002,920.002,976.002,973.841,185,931
2022-01-252,964.002,986.002,900.562,926.002,923.881,277,013
2022-01-243,046.003,060.552,946.002,949.002,946.861,417,667
← NewerPage 20 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.