Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Experian plc (OP: EXPGF )

47.75 +1.00 (+2.14%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.70 35.27 34.45 35.09 7,664 -0.30(-0.86%)
Apr 28, 2022 35.39 35.39 35.39 35.39 251 +1.20(+3.51%)
Apr 27, 2022 34.69 34.69 34.19 34.19 1,266 -1.23(-3.47%)
Apr 26, 2022 35.42 35.42 35.42 35.42 532 +0.79(+2.28%)
Apr 25, 2022 35.09 35.10 34.63 34.63 3,400 -1.47(-4.07%)
Apr 21, 2022 36.10 0 -0.18(-0.50%)
Apr 20, 2022 36.70 36.70 36.28 36.28 440 +1.31(+3.75%)
Apr 19, 2022 34.97 34.97 34.97 34.97 234 -1.40(-3.85%)
Apr 18, 2022 36.37 36.37 36.37 36.37 358 -0.44(-1.20%)
Apr 14, 2022 36.54 36.81 36.50 36.81 9,357 +1.08(+3.02%)
Apr 13, 2022 35.73 35.73 35.73 35.73 393 +0.12(+0.34%)
Apr 12, 2022 35.75 36.03 35.61 35.61 2,350 -1.20(-3.26%)
Apr 11, 2022 36.89 36.89 36.64 36.81 609 -0.95(-2.52%)
Apr 08, 2022 37.74 37.90 37.38 37.76 6,250 -0.07(-0.19%)
Apr 06, 2022 37.83 41 -0.69(-1.79%)
Apr 05, 2022 38.52 38.52 38.52 38.52 558 +0.37(+0.97%)
Apr 04, 2022 38.15 38.15 38.15 38.15 577 -1.69(-4.24%)
Mar 28, 2022 39.84 10 -0.58(-1.44%)
Mar 25, 2022 40.42 40.42 40.42 40.42 295 +0.49(+1.22%)
Mar 23, 2022 39.94 2 -0.06(-0.16%)
Mar 22, 2022 39.92 40.00 39.92 40.00 5,207 +0.18(+0.46%)
Mar 21, 2022 39.87 39.87 39.81 39.81 344 -0.52(-1.29%)
Mar 17, 2022 40.34 12 +0.75(+1.88%)
Mar 16, 2022 39.00 39.59 39.00 39.59 455 +1.99(+5.29%)
Mar 15, 2022 37.60 37.60 37.60 37.60 608 +0.18(+0.47%)
Mar 10, 2022 37.42 60 +0.20(+0.55%)
Mar 09, 2022 37.22 37.22 37.22 37.22 572 +1.78(+5.02%)
Mar 08, 2022 35.44 35.44 35.44 35.44 329 -1.16(-3.17%)
Mar 07, 2022 36.45 36.60 36.45 36.60 2,548 -0.54(-1.45%)
Mar 04, 2022 37.14 37.14 37.14 37.14 174 -2.01(-5.13%)
Mar 03, 2022 39.15 39.15 39.15 39.15 261 -0.74(-1.86%)
Mar 02, 2022 39.89 39.89 39.89 39.89 241 +1.61(+4.21%)
Mar 01, 2022 38.28 38.28 38.28 38.28 3,351 +2.28(+6.33%)
Feb 24, 2022 36.00 0 -3.25(-8.29%)
Feb 23, 2022 39.37 39.37 39.26 39.26 864 +0.69(+1.78%)
Feb 18, 2022 38.57 11 -0.70(-1.78%)
Feb 17, 2022 39.25 39.27 39.25 39.27 1,065 -0.70(-1.74%)
Feb 16, 2022 39.35 40.45 39.35 39.97 6,470 +0.49(+1.24%)
Feb 14, 2022 39.47 23 -1.89(-4.56%)
Feb 10, 2022 41.36 142 -0.54(-1.28%)
Feb 07, 2022 41.90 91 -0.35(-0.83%)
Feb 03, 2022 42.25 0 -0.57(-1.33%)
Feb 01, 2022 42.82 17 +1.41(+3.39%)
Jan 31, 2022 41.48 41.48 41.41 41.41 427 +1.02(+2.53%)
Jan 28, 2022 40.15 40.40 40.15 40.40 1,228 -0.04(-0.10%)
Jan 27, 2022 40.44 40.44 40.44 40.44 259 -0.20(-0.50%)
Jan 26, 2022 40.64 40.64 40.64 40.64 263 +0.80(+2.00%)
Jan 25, 2022 39.84 39.84 39.84 39.84 214 -0.34(-0.83%)
Jan 24, 2022 40.18 40.65 40.18 40.18 790 -1.02(-2.48%)
Jan 21, 2022 41.49 41.49 41.20 41.20 5,247 -1.29(-3.04%)
Jan 20, 2022 42.49 42.49 42.49 42.49 512 +0.72(+1.72%)
Jan 19, 2022 41.76 41.90 41.76 41.77 890 +0.92(+2.26%)
Jan 18, 2022 41.19 41.19 40.85 40.85 2,663 -1.64(-3.86%)
Jan 14, 2022 42.49 0 -1.61(-3.66%)
Jan 11, 2022 44.10 131 +0.35(+0.79%)
Jan 10, 2022 44.91 44.91 43.76 43.76 753 -4.42(-9.18%)
Jan 05, 2022 48.18 48.18 48.18 15 -1.29(-2.61%)
Jan 04, 2022 49.47 49.47 49.47 49.47 232 +0.57(+1.17%)
Jan 03, 2022 49.60 49.60 48.20 48.90 899 -0.47(-0.95%)
Dec 30, 2021 49.37 49.37 49.37 0 +1.57(+3.28%)
Dec 23, 2021 47.80 47.80 47.80 0 -0.47(-0.97%)
Dec 22, 2021 48.11 48.27 48.11 48.27 475 +2.33(+5.07%)
Dec 21, 2021 46.85 46.85 45.94 45.94 6,216 -0.20(-0.42%)
Dec 20, 2021 46.13 46.13 46.13 46.13 1,036 -0.32(-0.68%)
Dec 17, 2021 46.45 46.45 46.45 46.45 551 -0.18(-0.40%)
Dec 16, 2021 46.63 46.63 46.63 46.63 366 -0.65(-1.36%)
Dec 15, 2021 47.28 47.28 47.28 47.28 238 -0.72(-1.50%)
Dec 13, 2021 48.00 48.00 48.00 1 +0.11(+0.23%)
Dec 10, 2021 47.89 47.89 47.89 47.89 510 +0.75(+1.59%)
Dec 08, 2021 47.14 47.14 47.14 2 -0.45(-0.94%)
Dec 07, 2021 47.35 47.59 47.35 47.59 3,060 +0.79(+1.69%)
Dec 06, 2021 46.59 46.99 46.58 46.80 4,558 +1.20(+2.64%)
Dec 03, 2021 45.59 45.59 45.59 45.59 762 -0.50(-1.08%)
Dec 02, 2021 46.09 46.09 45.78 46.09 1,311 +1.02(+2.26%)
Dec 01, 2021 45.95 45.95 45.07 45.07 2,717 +0.14(+0.32%)
Nov 30, 2021 44.66 44.93 44.66 44.93 625 +0.07(+0.15%)
Nov 29, 2021 44.86 44.86 44.65 44.86 852 -0.18(-0.40%)
Nov 26, 2021 45.07 45.07 45.04 45.04 332 +0.20(+0.45%)
Nov 24, 2021 44.84 44.84 44.84 44.84 168 +0.08(+0.18%)
Nov 23, 2021 44.76 44.76 44.76 44.76 403 -0.08(-0.18%)
Nov 22, 2021 44.84 44.84 44.84 44.84 12,410 -1.86(-3.98%)
Nov 18, 2021 46.70 46.70 46.70 50 -0.01(-0.02%)
Nov 11, 2021 46.71 46.71 46.71 24 +0.09(+0.19%)
Nov 09, 2021 46.62 46.62 46.62 46.62 5,667 -0.29(-0.61%)
Nov 05, 2021 46.91 46.91 46.91 47 +1.14(+2.49%)
Nov 02, 2021 45.77 45.77 45.77 82 -0.14(-0.30%)
Oct 27, 2021 46.75 45.91 45.91 45.91 0 +0.11(+0.24%)
Oct 26, 2021 45.80 45.80 45.80 45.80 355 +0.60(+1.33%)
Oct 25, 2021 45.20 45.20 45.20 45.20 171 -0.71(-1.55%)
Oct 21, 2021 45.91 45.91 45.91 0 +0.48(+1.07%)
Oct 20, 2021 45.42 45.42 45.42 45.42 400 +0.40(+0.88%)
Oct 19, 2021 45.03 45.03 45.03 45.03 855 +1.00(+2.28%)
Oct 14, 2021 44.02 44.02 44.02 173 +0.72(+1.67%)
Oct 13, 2021 42.90 43.30 42.90 43.30 1,303 +0.44(+1.03%)
Oct 12, 2021 42.86 42.86 42.86 42.86 250 +0.94(+2.23%)
Oct 11, 2021 41.92 41.92 41.92 41.92 627 -1.54(-3.53%)
Oct 08, 2021 43.46 43.46 43.46 43.46 275 +0.26(+0.60%)
Oct 07, 2021 43.20 43.20 43.20 43.20 580 +0.64(+1.50%)
Oct 06, 2021 41.17 42.56 41.17 42.56 337 -0.19(-0.44%)
Oct 01, 2021 42.75 42.75 42.75 20 +1.60(+3.89%)
Sep 29, 2021 41.15 41.15 41.15 66 -2.26(-5.20%)
Sep 27, 2021 43.41 43.41 43.41 199 -3.12(-6.70%)
Sep 22, 2021 46.52 46.52 46.52 6 +2.16(+4.87%)
Sep 20, 2021 44.36 44.36 44.36 95 -1.26(-2.75%)
Sep 17, 2021 45.18 45.62 44.90 45.62 2,551 -0.91(-1.95%)
Sep 16, 2021 45.69 46.52 45.69 46.52 832 +1.36(+3.02%)
Sep 15, 2021 45.16 45.16 45.16 45.16 218 -2.25(-4.75%)
Sep 14, 2021 47.41 47.41 47.41 47.41 250 +1.80(+3.95%)
Sep 09, 2021 45.61 45.61 45.61 9 -0.59(-1.28%)
Sep 07, 2021 46.20 46.20 46.20 113 +0.86(+1.90%)
Sep 03, 2021 45.34 45.34 45.34 45.34 368 +1.49(+3.40%)
Aug 31, 2021 43.85 43.85 43.85 37 +0.01(+0.02%)
Aug 30, 2021 43.84 43.84 43.84 43.84 119 +0.13(+0.30%)
Aug 27, 2021 43.71 43.71 43.71 43.71 860 -0.40(-0.91%)
Aug 24, 2021 44.11 44.11 44.11 179 +0.76(+1.75%)
Aug 23, 2021 43.35 43.35 43.35 43.35 187 -0.26(-0.60%)
Aug 20, 2021 43.61 43.61 43.61 43.61 101 +0.00(+0.00%)
Aug 19, 2021 43.61 43.61 43.61 43.61 134 -0.08(-0.17%)
Aug 18, 2021 43.69 43.69 43.69 43.69 319 -0.55(-1.25%)
Aug 16, 2021 44.24 44.24 44.24 18 +1.55(+3.63%)
Aug 13, 2021 44.71 44.71 42.69 42.69 364 -2.32(-5.15%)
Aug 06, 2021 45.01 45.01 45.01 170 -1.56(-3.35%)
Aug 05, 2021 46.57 46.57 46.57 46.57 291 +2.15(+4.84%)
Aug 04, 2021 44.84 44.84 44.42 44.42 2,977 -0.30(-0.67%)
Aug 03, 2021 45.45 45.45 44.72 44.72 4,948 -0.94(-2.06%)
Aug 02, 2021 45.66 45.66 45.66 45.66 115 +1.09(+2.45%)
Jul 30, 2021 44.57 44.57 44.57 44.57 371 -0.06(-0.13%)
Jul 29, 2021 44.63 44.63 44.63 44.63 806 +1.30(+3.00%)
Jul 28, 2021 43.33 43.33 43.33 43.33 930 +0.03(+0.07%)
Jul 27, 2021 43.30 43.30 43.30 43.30 1,536 -0.25(-0.57%)
Jul 26, 2021 43.55 43.55 43.55 43.55 175 +1.10(+2.59%)
Jul 22, 2021 42.45 42.45 42.45 50 +0.91(+2.19%)
Jul 19, 2021 41.54 41.54 41.54 99 -1.01(-2.37%)
Jul 16, 2021 42.55 42.55 42.55 42.55 560 -0.25(-0.57%)
Jul 15, 2021 42.81 42.81 42.80 42.80 665 +1.09(+2.63%)
Jul 12, 2021 41.70 41.70 41.70 35 +1.55(+3.85%)
Jul 08, 2021 40.16 40.16 40.16 0 -0.53(-1.30%)
Jul 07, 2021 40.48 40.68 40.15 40.68 5,994 +1.51(+3.87%)
Jul 06, 2021 39.45 39.45 39.17 39.17 1,870 -0.27(-0.68%)
Jul 02, 2021 39.29 39.44 39.15 39.44 4,858 +0.84(+2.18%)
Jul 01, 2021 38.60 38.60 38.60 38.60 3,353 -0.81(-2.06%)
Jun 30, 2021 39.41 39.41 39.41 39.41 148 -0.06(-0.14%)
Jun 28, 2021 39.47 39.47 39.47 0 +0.23(+0.59%)
Jun 25, 2021 39.23 39.23 39.23 39.23 1,025 +0.10(+0.26%)
Jun 24, 2021 39.13 39.13 39.13 39.13 1,061 -0.55(-1.40%)
Jun 22, 2021 39.69 39.69 39.69 80 +0.08(+0.20%)
Jun 18, 2021 39.61 39.61 39.61 97 +0.84(+2.17%)
Jun 17, 2021 38.77 38.77 38.77 38.77 100 -0.33(-0.85%)
Jun 15, 2021 39.10 39.10 39.10 0 +0.04(+0.10%)
Jun 11, 2021 39.06 39.06 39.06 0 +0.72(+1.88%)
Jun 10, 2021 37.76 38.34 37.76 38.34 4,169 -0.19(-0.48%)
Jun 08, 2021 38.53 38.53 38.53 0 +1.58(+4.27%)
Jun 07, 2021 36.95 36.95 36.95 36.95 5,104 -1.10(-2.89%)
Jun 03, 2021 38.05 38.05 38.05 5 -0.27(-0.70%)
May 28, 2021 38.32 38.32 38.32 229 -0.41(-1.05%)
May 27, 2021 38.73 38.73 38.73 38.73 150 -0.68(-1.72%)
May 25, 2021 39.40 39.40 39.40 84 +0.65(+1.68%)
May 24, 2021 38.75 38.75 38.75 38.75 1,492 +0.38(+0.98%)
May 21, 2021 38.50 38.50 38.38 38.38 522 -0.09(-0.22%)
May 20, 2021 38.46 38.46 38.46 38.46 321 +2.75(+7.70%)
May 19, 2021 35.71 35.71 35.71 35.71 432 -1.67(-4.47%)
May 18, 2021 37.38 37.38 37.38 37.38 18,047 +0.38(+1.03%)
May 12, 2021 37.00 37.00 37.00 47 -1.46(-3.80%)
May 10, 2021 38.46 38.46 38.46 107 -0.54(-1.38%)
May 07, 2021 39.05 39.05 39.00 39.00 520 +0.88(+2.32%)
May 06, 2021 37.85 38.12 37.85 38.12 2,377 -0.91(-2.34%)
May 05, 2021 39.23 39.23 39.03 39.03 269 +0.60(+1.55%)
May 04, 2021 38.43 38.43 38.43 38.43 34,016 -0.46(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.