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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.27▼ 1.94%
← EXPN.LSE stock page

Experian PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-213,047.003,099.483,029.003,060.003,057.781,340,048
2022-01-203,078.003,104.003,022.003,093.003,090.763,102,931
2022-01-192,985.003,092.002,972.553,061.003,058.785,615,817
2022-01-183,089.003,089.002,992.003,013.003,010.811,689,392
2022-01-173,092.003,115.003,063.003,094.003,091.76782,485
2022-01-143,149.003,149.003,061.003,077.003,074.771,409,627
2022-01-133,215.003,220.003,124.003,153.003,150.711,476,070
2022-01-123,265.003,273.433,224.003,231.003,228.661,308,293
2022-01-113,248.003,262.733,203.003,235.003,232.652,504,149
2022-01-103,372.003,389.803,205.303,229.003,226.661,370,350
2022-01-073,404.003,419.283,367.003,414.003,411.521,558,546
2022-01-063,500.003,545.963,379.003,412.003,409.521,946,799
2022-01-053,622.003,647.003,546.003,572.003,569.291,028,636
2022-01-043,649.003,667.053,629.003,636.003,633.242,003,980
2021-12-313,579.003,645.003,579.003,632.003,629.25296,038
2021-12-303,660.003,689.003,634.003,634.003,631.24422,744
2021-12-293,614.003,680.003,608.003,667.003,664.22732,834
2021-12-243,593.003,607.503,567.003,572.003,569.29129,419
2021-12-233,600.003,606.003,556.003,599.003,596.271,016,058
2021-12-223,555.003,592.003,535.003,592.003,589.28645,635
2021-12-213,521.003,550.003,502.003,550.003,547.311,566,864
2021-12-203,450.003,496.003,428.003,491.003,488.35705,318
2021-12-173,543.003,572.003,482.003,513.003,510.341,598,977
2021-12-163,604.003,617.003,512.003,536.003,533.321,762,354
2021-12-153,542.003,579.003,513.003,567.003,564.30743,145
2021-12-143,673.003,674.003,507.003,507.003,504.341,102,657
2021-12-133,631.003,667.003,614.003,620.003,617.26958,315
2021-12-103,618.003,636.173,597.003,620.003,617.26808,090
2021-12-093,626.003,670.003,621.003,649.003,646.23642,011
2021-12-083,603.003,671.003,585.003,607.003,604.271,004,728
2021-12-073,557.003,602.003,535.003,602.003,599.27940,029
2021-12-063,468.003,544.003,463.003,530.003,527.32908,412
2021-12-033,476.003,506.003,439.003,450.003,447.38869,199
2021-12-023,403.003,461.003,400.003,458.003,455.381,153,915
2021-12-013,396.003,445.003,362.003,431.003,428.401,029,615
2021-11-303,368.003,395.003,312.003,380.003,377.442,471,667
2021-11-293,335.003,407.833,335.003,383.003,380.441,148,182
2021-11-263,303.003,375.003,303.003,323.003,320.48910,709
2021-11-253,358.003,399.003,346.003,394.003,391.43479,976
2021-11-243,350.003,414.003,309.003,347.003,344.461,182,845
2021-11-233,366.003,372.003,296.183,336.003,333.471,489,134
2021-11-223,410.003,427.003,387.003,387.003,384.43713,601
2021-11-193,443.003,454.003,396.003,400.003,397.421,346,492
2021-11-183,373.003,459.003,359.003,446.003,443.39971,410
2021-11-173,465.003,513.003,371.003,373.003,370.441,910,457
2021-11-163,480.003,512.003,474.003,512.003,509.34958,532
2021-11-153,474.003,492.003,456.003,480.003,477.36816,757
2021-11-123,477.003,504.003,455.533,485.003,482.36911,894
2021-11-113,470.003,495.503,457.003,465.003,462.371,024,194
2021-11-103,447.003,475.003,433.523,475.003,472.37716,226
2021-11-093,444.003,470.003,433.003,449.003,446.39555,514
2021-11-083,449.003,466.003,433.003,458.003,455.38920,973
2021-11-053,477.003,497.003,434.003,459.003,456.38618,040
2021-11-043,402.003,492.003,388.003,480.003,477.36913,437
2021-11-033,371.003,423.003,371.003,390.003,387.43671,943
2021-11-023,385.003,411.003,372.003,388.003,385.43860,498
2021-11-013,401.003,401.003,330.003,384.003,381.43587,746
2021-10-293,301.003,363.003,285.003,347.003,344.461,163,761
2021-10-283,314.003,320.003,289.003,320.003,317.48875,774
2021-10-273,322.003,337.003,299.003,316.003,313.49521,357
← NewerPage 21 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.