Cboe UK GBp

Experian plc (EXPNL.XC)

Compare
3,792.00
-20.00
(-0.52%)
At close: 4:29:52 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253,806.003,813.503,761.503,792.003,792.00357,190
Jan 23, 20253,813.003,830.003,802.003,812.003,812.00285,299
Jan 22, 20253,833.003,881.003,814.003,829.003,829.00421,354
Jan 21, 20253,816.003,830.003,785.003,822.003,822.00447,136
Jan 20, 20253,747.003,814.003,747.003,802.003,802.00550,938
Jan 17, 20253,669.003,741.003,667.503,737.003,737.00569,423
Jan 16, 20253,547.003,648.003,534.003,646.003,646.00538,566
Jan 15, 20253,419.003,538.003,413.003,525.003,525.00657,782
Jan 14, 20253,461.503,466.003,430.003,443.003,443.00445,372
Jan 13, 20253,435.003,452.003,414.003,438.003,438.00346,651
Jan 10, 20253,454.003,475.003,428.003,460.003,460.00416,660
Jan 9, 2025 19.25 Dividend
Jan 9, 20253,429.003,468.003,414.003,468.003,468.00366,145
Jan 8, 20253,434.003,486.003,425.003,458.003,438.75321,776
Jan 7, 20253,489.003,505.003,397.003,427.003,407.92431,872
Jan 6, 20253,504.003,515.003,458.003,485.003,465.60283,611
Jan 3, 20253,479.003,482.003,428.003,441.003,421.84191,489
Jan 2, 20253,432.003,475.003,427.003,474.003,454.66269,510
Dec 31, 20243,410.503,450.003,406.003,443.003,423.8351,215
Dec 30, 20243,437.003,453.003,415.003,438.003,418.86197,216
Dec 27, 20243,449.003,474.003,442.503,451.003,431.79149,278
Dec 24, 20243,466.003,474.503,452.003,465.003,445.7192,193
Dec 23, 20243,486.003,495.003,442.003,464.003,444.72352,534
Dec 20, 20243,505.003,518.003,456.003,508.003,488.47498,922
Dec 19, 20243,535.503,537.003,453.003,507.003,487.48587,030
Dec 18, 20243,612.003,620.003,588.003,594.003,573.99196,930
Dec 17, 20243,615.003,626.003,597.003,598.003,577.97186,045
Dec 16, 20243,592.003,640.003,586.003,620.003,599.85324,922
Dec 13, 20243,656.003,665.503,592.003,602.003,581.95189,185
Dec 12, 20243,655.003,664.003,628.003,658.503,638.13247,142
Dec 11, 20243,629.003,679.003,622.003,663.003,642.61235,572
Dec 10, 20243,671.003,693.003,645.003,648.003,627.69174,304
Dec 9, 20243,729.003,748.003,673.503,688.003,667.47301,167
Dec 6, 20243,717.003,724.003,676.503,706.003,685.37207,414
Dec 5, 20243,750.003,758.003,699.003,730.003,709.24269,384
Dec 4, 20243,740.003,765.003,722.003,753.003,732.11265,292
Dec 3, 20243,746.003,771.003,715.003,731.003,710.23432,571
Dec 2, 20243,737.503,769.003,723.003,745.003,724.15198,712
Nov 29, 20243,748.003,765.003,716.003,752.003,731.11215,502
Nov 28, 20243,812.003,813.003,758.503,763.003,742.05103,188
Nov 27, 20243,778.003,812.003,770.003,807.003,785.81257,164
Nov 26, 20243,826.003,829.003,754.003,780.003,758.96177,912
Nov 25, 20243,837.003,847.003,782.003,831.003,809.67300,444
Nov 22, 20243,756.003,838.003,737.003,824.003,802.71271,581
Nov 21, 20243,676.503,728.003,648.003,724.003,703.27261,889
Nov 20, 20243,688.003,688.503,635.003,639.003,618.74194,302
Nov 19, 20243,658.003,695.003,634.003,693.003,672.44370,550
Nov 18, 20243,614.003,654.003,606.003,646.003,625.70282,601
Nov 15, 20243,627.003,665.003,581.003,611.003,590.90345,185
Nov 14, 20243,771.003,771.003,651.003,663.003,642.61397,840
Nov 13, 20243,754.003,849.003,671.003,747.003,726.14472,957
Nov 12, 20243,918.003,932.003,850.503,853.003,831.55262,704
Nov 11, 20243,912.503,947.003,908.003,927.003,905.14184,999
Nov 8, 20243,881.503,903.503,830.503,863.003,841.50194,992
Nov 7, 20243,849.003,898.003,830.503,867.003,845.47213,430
Nov 6, 20243,905.003,937.003,843.003,849.003,827.57230,601
Nov 5, 20243,831.003,873.003,812.503,870.003,848.46141,262
Nov 4, 20243,831.003,858.003,829.003,848.003,826.58204,438
Nov 1, 20243,775.503,845.503,769.003,834.003,812.66198,038
Oct 31, 20243,744.003,775.003,736.003,770.003,749.01222,321
Oct 30, 20243,815.003,836.003,752.003,769.003,748.02327,072
Oct 29, 20243,898.503,907.003,826.003,846.003,824.59294,420
Oct 28, 20243,881.003,901.003,859.003,881.003,859.40183,259
Oct 25, 20243,863.003,875.003,843.003,861.003,839.51124,778
Oct 24, 20243,842.003,854.003,826.003,845.003,823.60111,262
Oct 23, 20243,828.003,856.003,802.003,835.003,813.65203,656
Oct 22, 20243,869.003,872.503,796.003,830.003,808.68185,858
Oct 21, 20243,933.003,939.003,872.003,891.003,869.34166,178
Oct 18, 20243,945.003,964.003,914.003,938.003,916.08198,229
Oct 17, 20243,914.003,962.003,909.003,958.503,936.46287,838
Oct 16, 20243,934.003,964.003,918.003,922.003,900.17251,164
Oct 15, 20243,961.003,967.003,907.003,926.003,904.14262,674
Oct 14, 20243,912.003,919.003,892.003,911.003,889.23240,185
Oct 11, 20243,861.003,910.003,859.003,893.003,871.33282,307
Oct 10, 20243,854.003,865.003,839.003,857.003,835.53272,779
Oct 9, 20243,888.003,897.003,851.003,863.003,841.50425,971
Oct 8, 20243,851.003,890.003,850.003,872.003,850.45430,078
Oct 7, 20243,947.003,952.003,869.503,877.003,855.42358,591
Oct 4, 20243,943.003,949.003,848.003,891.003,869.34235,693
Oct 3, 20243,971.003,978.003,935.003,955.003,932.98174,418
Oct 2, 20243,962.003,976.003,929.003,976.003,953.87308,251
Oct 1, 20243,928.003,978.003,924.003,950.003,928.01460,968
Sep 30, 20243,895.003,968.003,895.003,933.003,911.11313,447
Sep 27, 20243,905.003,940.503,899.003,935.003,913.09307,332
Sep 26, 20243,903.003,965.003,899.003,921.003,899.17480,495
Sep 25, 20243,836.003,891.003,836.003,855.003,833.54312,571
Sep 24, 20243,895.003,895.003,782.003,841.003,819.62255,233
Sep 23, 20243,818.003,863.003,793.003,856.003,834.53199,993
Sep 20, 20243,841.003,855.003,811.003,824.003,802.71175,058
Sep 19, 20243,824.003,892.003,801.003,891.003,869.34237,576
Sep 18, 20243,814.503,824.003,762.003,793.003,771.89172,024
Sep 17, 20243,797.003,846.503,797.003,841.003,819.62274,644
Sep 16, 20243,756.003,787.503,752.003,768.003,747.02125,140
Sep 13, 20243,769.003,813.003,767.003,779.003,757.96243,240
Sep 12, 20243,732.003,762.003,724.003,750.503,729.62201,975
Sep 11, 20243,693.003,694.003,626.003,653.003,632.66191,583
Sep 10, 20243,679.003,737.003,679.003,696.003,675.43242,184
Sep 9, 20243,642.003,707.003,631.003,693.503,672.94175,970
Sep 6, 20243,574.003,674.003,570.003,588.003,568.03307,451
Sep 5, 20243,618.003,638.003,564.003,586.003,566.04241,164
Sep 4, 20243,613.003,643.003,603.003,631.003,610.79114,822
Sep 3, 20243,717.003,732.003,669.003,672.003,651.56166,286
Sep 2, 20243,684.003,722.003,664.003,716.003,695.3192,886
Aug 30, 20243,696.003,699.003,677.003,694.003,673.44226,354
Aug 29, 20243,655.003,695.003,651.003,692.003,671.45138,929
Aug 28, 20243,627.003,675.003,614.003,657.003,636.64201,460
Aug 27, 20243,633.003,669.003,620.503,628.003,607.80167,889
Aug 23, 20243,645.003,649.503,618.003,648.003,627.69113,943
Aug 22, 20243,636.003,657.003,625.003,637.003,616.75114,561
Aug 21, 20243,600.003,640.003,599.003,633.003,612.78165,035
Aug 20, 20243,604.003,622.003,585.003,590.003,570.02210,345
Aug 19, 20243,569.003,615.503,565.003,603.003,582.94133,570
Aug 16, 20243,578.003,593.003,557.003,588.003,568.03178,403
Aug 15, 20243,609.003,620.003,557.003,590.003,570.02150,739
Aug 14, 20243,561.003,582.003,548.503,575.003,555.10165,897
Aug 13, 20243,543.503,564.003,492.003,528.003,508.36179,788
Aug 12, 20243,502.003,518.003,492.003,505.003,485.49116,516
Aug 9, 20243,509.003,526.003,484.503,504.003,484.49200,144
Aug 8, 20243,466.003,485.003,411.003,477.003,457.64199,298
Aug 7, 20243,421.003,495.003,411.003,494.003,474.55285,532
Aug 6, 20243,418.003,430.003,367.003,395.003,376.10321,488
Aug 5, 20243,416.003,424.003,309.003,394.003,375.11526,004
Aug 2, 20243,532.003,571.003,471.003,485.003,465.60440,524
Aug 1, 20243,667.003,689.003,584.003,586.003,566.04232,333
Jul 31, 20243,661.003,676.003,633.003,667.503,647.08238,393
Jul 30, 20243,583.003,642.003,578.003,634.003,613.77179,419
Jul 29, 20243,609.003,619.003,590.003,597.003,576.98170,612
Jul 26, 20243,498.003,596.003,497.003,596.003,575.98181,420
Jul 25, 20243,446.003,497.503,412.003,487.503,468.09335,464
Jul 24, 20243,491.003,523.003,478.003,499.003,479.52219,059
Jul 23, 20243,544.003,559.003,523.003,547.003,527.25225,999
Jul 22, 20243,542.503,583.003,535.003,567.503,547.64231,139
Jul 19, 20243,490.003,504.003,471.003,484.003,464.61245,372
Jul 18, 20243,532.003,560.003,511.003,512.003,492.45182,217
Jul 17, 20243,553.003,555.003,501.003,521.003,501.40182,476
Jul 16, 20243,608.003,612.003,549.003,578.003,558.08236,341
Jul 15, 20243,704.003,720.003,636.003,637.503,617.25201,398
Jul 12, 20243,670.003,702.003,644.003,700.003,679.4096,170
Jul 11, 20243,648.003,664.003,613.503,652.003,631.67167,949
Jul 10, 20243,656.003,656.003,624.003,646.003,625.70197,475
Jul 9, 20243,665.003,678.003,616.003,627.503,607.31239,343
Jul 8, 20243,642.003,680.003,641.003,666.003,645.59129,795
Jul 5, 20243,696.003,704.003,639.003,644.003,623.71105,096
Jul 4, 20243,697.003,706.003,664.503,667.503,647.08103,377
Jul 3, 20243,694.003,700.003,640.003,697.003,676.42259,595
Jul 2, 20243,633.003,670.003,620.003,665.003,644.60190,564
Jul 1, 20243,686.003,694.003,621.003,650.003,629.68261,991
Jun 28, 20243,719.003,720.003,667.003,687.003,666.48129,890
Jun 27, 20243,682.003,708.003,670.003,686.503,665.98155,427
Jun 26, 20243,696.003,713.003,657.003,677.003,656.53199,731
Jun 25, 20243,681.003,687.003,656.003,676.003,655.54154,577
Jun 24, 20243,672.503,706.003,672.503,689.003,668.46152,319
Jun 21, 20243,698.003,716.003,663.503,684.003,663.49206,926
Jun 20, 2024 32.03 Dividend
Jun 20, 20243,682.003,718.003,673.003,713.003,692.33202,459
Jun 19, 20243,720.003,720.003,695.003,702.003,649.5497,245
Jun 18, 20243,706.003,729.003,693.003,720.003,667.28153,746
Jun 17, 20243,720.003,745.003,681.003,695.003,642.63142,033
Jun 14, 20243,728.003,742.003,698.003,716.003,663.34259,578
Jun 13, 20243,756.003,780.003,710.003,726.003,673.20223,274
Jun 12, 20243,690.003,788.003,678.003,788.003,734.32268,703
Jun 11, 20243,678.003,693.003,647.003,679.003,626.86237,593
Jun 10, 20243,623.003,662.003,615.003,650.003,598.27226,733
Jun 7, 20243,746.003,752.003,652.003,660.003,608.13172,817
Jun 6, 20243,747.003,782.003,747.003,766.003,712.63199,457
Jun 5, 20243,712.003,737.003,675.003,732.003,679.11124,710
Jun 4, 20243,628.003,699.003,622.003,690.003,637.71166,168
Jun 3, 20243,664.003,679.003,602.003,631.003,579.54201,508
May 31, 20243,626.003,643.003,598.003,608.003,556.87142,131
May 30, 20243,638.003,652.003,613.003,616.003,564.75218,099
May 29, 20243,704.003,710.003,653.003,660.003,608.13182,019
May 28, 20243,724.003,735.003,703.003,726.003,673.20396,816
May 24, 20243,676.003,721.003,664.003,718.003,665.31147,608
May 23, 20243,684.003,721.003,669.003,717.003,664.32134,850
May 22, 20243,624.003,679.503,590.003,677.003,624.89266,986
May 21, 20243,680.003,682.003,608.003,632.003,580.53214,978
May 20, 20243,693.003,716.003,639.003,685.003,632.78275,452
May 17, 20243,745.003,755.503,678.003,690.003,637.71308,237
May 16, 20243,733.003,760.003,709.003,743.003,689.95443,789
May 15, 20243,606.503,795.003,606.503,740.003,687.00727,618
May 14, 20243,437.003,466.503,421.003,461.003,411.95213,128
May 13, 20243,455.003,463.003,416.003,426.003,377.45263,832
May 10, 20243,408.003,461.503,398.003,457.003,408.01159,769
May 9, 20243,396.003,416.003,382.003,408.003,359.70100,818
May 8, 20243,389.003,423.003,374.003,400.003,351.82211,156
May 7, 20243,326.003,377.003,314.003,375.003,327.17244,198
May 3, 20243,269.003,312.003,269.003,278.003,231.54262,100
May 2, 20243,235.003,255.503,218.003,255.003,208.87163,265
May 1, 20243,238.003,238.003,199.003,221.003,175.35151,737
Apr 30, 20243,261.003,272.003,238.003,244.003,198.03209,007
Apr 29, 20243,285.003,295.003,256.003,256.003,209.86209,266
Apr 26, 20243,256.003,281.003,235.003,279.003,232.53217,152
Apr 25, 20243,259.003,277.503,184.003,224.003,178.31426,178
Apr 24, 20243,281.003,310.003,262.003,266.003,219.71197,874
Apr 23, 20243,268.003,293.003,254.003,275.003,228.59310,704
Apr 22, 20243,251.003,261.003,217.503,245.003,199.01250,502
Apr 19, 20243,187.003,214.003,151.003,210.003,164.51265,289
Apr 18, 20243,234.003,267.003,187.003,213.003,167.47355,942
Apr 17, 20243,255.003,309.003,252.003,288.003,241.40220,715
Apr 16, 20243,259.003,301.003,229.003,277.003,230.56289,048
Apr 15, 20243,300.003,369.003,288.003,308.003,261.12273,219
Apr 12, 20243,339.003,358.003,294.003,306.003,259.15168,251
Apr 11, 20243,312.003,314.003,274.003,313.003,266.05303,663
Apr 10, 20243,384.003,384.003,278.003,315.003,268.02182,643
Apr 9, 20243,367.003,380.003,350.003,366.003,318.30191,070
Apr 8, 20243,398.003,416.503,362.503,381.003,333.08166,706
Apr 5, 20243,358.003,402.003,332.003,402.003,353.79338,007
Apr 4, 20243,370.003,393.003,356.003,383.003,335.06156,456
Apr 3, 20243,382.003,396.003,339.003,352.003,304.50307,696
Apr 2, 20243,411.003,451.003,382.003,387.003,339.00460,670
Mar 28, 20243,469.003,484.003,427.003,463.003,413.92267,969
Mar 27, 20243,445.003,470.003,438.003,468.003,418.85159,374
Mar 26, 20243,493.003,493.003,428.003,446.003,397.16310,541
Mar 25, 20243,488.003,529.003,485.003,506.003,456.31256,657
Mar 22, 20243,474.003,497.003,462.003,487.003,437.58224,098
Mar 21, 20243,409.003,476.003,392.003,473.003,423.78326,040
Mar 20, 20243,349.503,379.003,349.503,370.003,322.24123,786
Mar 19, 20243,350.003,357.003,300.003,347.003,299.57331,605
Mar 18, 20243,339.003,370.003,321.003,359.003,311.40193,972
Mar 15, 20243,332.003,355.003,310.003,329.003,281.82289,157
Mar 14, 20243,388.003,391.503,327.003,349.003,301.54374,598
Mar 13, 20243,407.003,413.003,371.003,378.003,330.13319,387
Mar 12, 20243,381.003,413.003,351.003,413.003,364.63366,995
Mar 11, 20243,381.003,387.003,327.003,347.003,299.57245,076
Mar 8, 20243,405.003,412.503,387.003,395.003,346.89482,933
Mar 7, 20243,413.003,430.003,399.003,419.003,370.55320,169
Mar 6, 20243,388.003,410.003,356.003,409.003,360.69260,084
Mar 5, 20243,350.003,385.503,334.003,350.003,302.52264,659
Mar 4, 20243,357.003,357.003,318.503,341.003,293.65327,353
Mar 1, 20243,422.003,429.003,335.003,370.003,322.24384,444
Feb 29, 20243,410.003,417.003,376.003,379.003,331.11351,184
Feb 28, 20243,410.003,429.003,392.003,398.503,350.34301,955
Feb 27, 20243,431.003,439.003,394.003,410.003,361.67181,792
Feb 26, 20243,431.003,468.003,427.503,429.503,380.90254,954
Feb 23, 20243,444.003,450.003,423.003,435.003,386.32197,956
Feb 22, 20243,381.003,443.503,372.003,442.003,393.22289,092
Feb 21, 20243,383.503,409.003,368.003,378.003,330.13238,081
Feb 20, 20243,400.003,404.003,377.003,391.003,342.94153,778
Feb 19, 20243,390.003,407.003,364.003,401.003,352.80126,505
Feb 16, 20243,368.003,406.003,363.003,399.003,350.83283,247
Feb 15, 20243,394.003,421.003,356.003,358.503,310.90250,192
Feb 14, 20243,320.003,368.003,316.003,356.003,308.44192,415
Feb 13, 20243,360.003,362.003,265.003,304.003,257.18427,974
Feb 12, 20243,387.003,393.003,366.003,375.503,327.66195,028
Feb 9, 20243,342.003,390.003,336.003,368.003,320.27306,804
Feb 8, 20243,277.003,342.003,248.003,339.003,291.68283,532
Feb 7, 20243,292.003,298.003,279.003,280.003,233.52153,715
Feb 6, 20243,289.503,297.003,264.003,289.003,242.39176,413
Feb 5, 20243,299.003,306.503,261.503,264.503,218.24279,908
Feb 2, 20243,358.003,370.003,294.003,301.003,254.22343,411
Feb 1, 20243,290.003,330.003,290.003,319.503,272.46306,579
Jan 31, 20243,302.003,314.003,291.003,303.003,256.19205,045
Jan 30, 20243,274.003,316.003,266.003,312.003,265.06429,867
Jan 29, 20243,253.003,266.003,240.003,244.003,198.03122,933
Jan 26, 20243,242.003,270.003,229.003,268.003,221.69319,651
Jan 25, 20243,243.003,250.003,220.003,246.003,200.00246,904
Jan 24, 20243,227.003,268.503,214.003,255.503,209.36283,115