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

Experian plc (OP: EXPGF )

47.37 +0.36 (+0.77%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 4, 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 (%)
May 30, 2018 24.38 24.38 24.38 0 -0.59(-2.36%)
May 25, 2018 24.97 24.97 24.97 0 -0.06(-0.25%)
May 24, 2018 25.03 25.03 25.03 25.03 1,000 +0.38(+1.55%)
May 22, 2018 24.65 24.65 24.65 1 -0.07(-0.28%)
May 21, 2018 24.52 24.72 24.52 24.72 900 +0.22(+0.90%)
May 18, 2018 24.35 24.50 24.35 24.50 3,204 +0.24(+0.99%)
May 17, 2018 24.26 24.26 24.26 24.26 1,490 +1.06(+4.57%)
May 15, 2018 23.20 23.20 23.20 1,390 +0.10(+0.43%)
May 14, 2018 23.10 23.10 23.10 23.10 149 -0.57(-2.41%)
May 11, 2018 23.67 23.67 23.67 23.67 110 -0.15(-0.63%)
May 10, 2018 23.82 23.82 23.82 23.82 300 -0.06(-0.25%)
May 09, 2018 23.77 23.88 23.77 23.88 285 +0.55(+2.36%)
May 08, 2018 23.33 23.33 23.33 23.33 535 -0.09(-0.38%)
May 07, 2018 23.29 23.42 23.29 23.42 343 +0.42(+1.83%)
May 04, 2018 23.00 23.00 23.00 23.00 100 +0.04(+0.17%)
May 03, 2018 22.81 22.96 22.81 22.96 2,818 +0.26(+1.15%)
May 01, 2018 22.70 22.70 22.70 34,897 -0.26(-1.13%)
Apr 30, 2018 22.80 22.96 22.80 22.96 1,112 +0.00(+0.01%)
Apr 27, 2018 22.96 22.96 22.96 22.96 100 +0.40(+1.76%)
Apr 26, 2018 22.56 22.56 22.56 22.56 740 +0.06(+0.27%)
Apr 25, 2018 22.50 22.50 22.50 22.50 629 -0.15(-0.66%)
Apr 23, 2018 22.65 22.65 22.65 11,583 +0.19(+0.85%)
Apr 20, 2018 22.30 22.46 22.30 22.46 1,950 +0.07(+0.31%)
Apr 19, 2018 22.39 22.39 22.39 22.39 340 +0.13(+0.58%)
Apr 17, 2018 22.26 22.26 22.26 0 +0.23(+1.04%)
Apr 16, 2018 22.03 22.03 22.03 22.03 1,257 +0.03(+0.14%)
Apr 12, 2018 22.00 22.00 22.00 0 -0.04(-0.18%)
Apr 10, 2018 22.04 22.04 22.04 0 +0.66(+3.09%)
Apr 06, 2018 21.38 21.38 21.38 112 -0.15(-0.71%)
Apr 05, 2018 21.53 21.53 21.53 21.53 540 -0.30(-1.37%)
Apr 02, 2018 21.83 21.83 21.83 50 +0.40(+1.87%)
Mar 26, 2018 21.43 21.43 21.43 0 -0.57(-2.59%)
Mar 23, 2018 22.00 22.00 22.00 22.00 27,075 -0.10(-0.45%)
Mar 21, 2018 22.10 22.10 22.10 74 -0.39(-1.73%)
Mar 20, 2018 22.36 22.49 22.36 22.49 238 +0.34(+1.53%)
Mar 16, 2018 22.15 22.15 22.15 0 -0.11(-0.51%)
Mar 15, 2018 22.80 22.80 22.26 22.26 9,037 +0.17(+0.78%)
Mar 14, 2018 22.09 22.09 22.09 22.09 558 +0.05(+0.23%)
Mar 12, 2018 22.04 22.04 22.04 47 +0.22(+1.03%)
Mar 09, 2018 21.82 21.82 21.82 21.82 500 +0.07(+0.30%)
Mar 08, 2018 21.75 21.75 21.75 21.75 270 +0.15(+0.69%)
Mar 07, 2018 21.60 21.60 21.60 21.60 601 +0.59(+2.80%)
Mar 02, 2018 21.01 21.01 21.01 424 -0.56(-2.58%)
Feb 28, 2018 21.57 21.57 21.57 0 -0.06(-0.29%)
Feb 27, 2018 21.63 21.63 21.63 21.63 1,623 -0.36(-1.64%)
Feb 23, 2018 21.99 21.99 21.99 325 -0.32(-1.43%)
Feb 21, 2018 22.31 22.31 22.31 0 +0.26(+1.18%)
Feb 15, 2018 22.05 22.05 22.05 0 +0.59(+2.75%)
Feb 12, 2018 21.46 21.46 21.46 0 +0.10(+0.47%)
Feb 09, 2018 20.96 21.36 20.48 21.36 495 -0.29(-1.34%)
Feb 08, 2018 21.65 21.65 21.65 21.65 2,050 +0.05(+0.23%)
Feb 07, 2018 21.95 21.95 21.60 21.60 1,193 -1.40(-6.09%)
Jan 31, 2018 23.00 23.00 23.00 7 +0.10(+0.44%)
Jan 30, 2018 22.95 23.15 22.90 22.90 5,100 -0.25(-1.08%)
Jan 26, 2018 23.15 23.15 23.15 0 +0.07(+0.30%)
Jan 24, 2018 23.08 23.08 23.08 0 +0.15(+0.65%)
Jan 23, 2018 22.97 22.97 22.93 22.93 1,255 -0.06(-0.26%)
Jan 19, 2018 22.99 22.99 22.99 1 +0.26(+1.13%)
Jan 18, 2018 22.70 22.73 22.70 22.73 2,061 -0.34(-1.46%)
Jan 17, 2018 22.90 23.07 22.90 23.07 4,348 +0.27(+1.18%)
Jan 16, 2018 22.80 22.80 22.80 22.80 1,062 +0.00(+0.00%)
Jan 12, 2018 22.80 22.80 22.80 0 +0.27(+1.20%)
Jan 10, 2018 22.53 22.53 22.53 5 -0.20(-0.88%)
Jan 09, 2018 22.43 22.73 22.43 22.73 2,942 +0.31(+1.39%)
Jan 08, 2018 22.42 22.42 22.42 22.42 455 +0.04(+0.19%)
Jan 05, 2018 22.38 22.38 22.38 22.38 2,505 +0.46(+2.08%)
Jan 03, 2018 21.92 21.92 21.92 110 +0.30(+1.39%)
Jan 02, 2018 21.62 21.62 21.62 21.62 243 -0.64(-2.88%)
Dec 29, 2017 22.26 22.26 22.26 0 +0.00(+0.00%)
Dec 28, 2017 21.79 18,105 +0.00(+0.00%)
Dec 27, 2017 21.76 21.76 21.55 21.55 4,795 +0.11(+0.52%)
Dec 26, 2017 21.55 21.55 21.44 21.44 295 +0.17(+0.79%)
Dec 21, 2017 21.27 21.27 21.27 0 +0.05(+0.24%)
Dec 20, 2017 21.22 21.22 21.22 21.22 745 -0.21(-0.98%)
Dec 15, 2017 21.43 21.43 21.43 84 +0.24(+1.13%)
Dec 14, 2017 21.19 21.19 21.19 21.19 100 -0.08(-0.38%)
Dec 12, 2017 21.27 21.27 21.27 241 +0.20(+0.95%)
Dec 11, 2017 21.03 21.35 21.03 21.07 1,102 +0.14(+0.67%)
Dec 07, 2017 20.93 20.93 20.93 124 +0.08(+0.38%)
Dec 05, 2017 20.85 20.85 20.85 58 +0.24(+1.16%)
Dec 04, 2017 20.61 20.61 20.61 20.61 1,584 -0.22(-1.04%)
Nov 30, 2017 20.83 20.83 20.83 0 -0.27(-1.30%)
Nov 29, 2017 21.10 21.10 21.10 21.10 476 -0.14(-0.66%)
Nov 28, 2017 20.86 21.24 20.86 21.24 3,686 +0.11(+0.54%)
Nov 27, 2017 21.13 21.13 21.13 21.13 100 +0.59(+2.85%)
Nov 22, 2017 20.54 20.54 20.54 0 -0.11(-0.53%)
Nov 21, 2017 20.42 20.65 20.42 20.65 2,175 +0.32(+1.57%)
Nov 16, 2017 20.33 20.33 20.33 0 -0.99(-4.64%)
Nov 10, 2017 21.32 21.32 21.32 0 +0.50(+2.40%)
Nov 03, 2017 20.82 20.82 20.82 0 +0.29(+1.41%)
Nov 02, 2017 20.53 20.53 20.53 20.53 3,199 -0.01(-0.05%)
Nov 01, 2017 20.55 20.55 20.54 20.54 1,468 -0.26(-1.25%)
Oct 30, 2017 20.80 20.80 20.80 8 +0.01(+0.05%)
Oct 27, 2017 20.56 20.79 20.56 20.79 7,924 +0.51(+2.51%)
Oct 24, 2017 20.28 20.28 20.28 0 -0.24(-1.17%)
Oct 23, 2017 20.52 20.52 20.52 20.52 161 -0.04(-0.19%)
Oct 20, 2017 20.56 20.56 20.56 20.56 1,517 +0.09(+0.44%)
Oct 19, 2017 20.47 20.47 20.47 20.47 244 +0.34(+1.69%)
Oct 17, 2017 20.13 20.13 20.13 91 -0.21(-1.03%)
Oct 16, 2017 20.34 20.34 20.34 20.34 215 -0.26(-1.26%)
Oct 13, 2017 20.34 20.60 20.32 20.60 1,810 -0.03(-0.15%)
Oct 11, 2017 20.63 20.63 20.63 0 +0.78(+3.93%)
Oct 06, 2017 19.85 19.85 19.85 1 -0.25(-1.24%)
Oct 05, 2017 20.10 20.10 20.10 20.10 112 -0.01(-0.05%)
Oct 04, 2017 20.25 20.28 20.11 20.11 3,564 +0.08(+0.40%)
Oct 03, 2017 20.03 20.03 20.03 20.03 1,760 -0.21(-1.04%)
Sep 29, 2017 20.24 20.24 20.24 89 +0.22(+1.10%)
Sep 28, 2017 20.10 20.10 20.02 20.02 1,263 -0.08(-0.40%)
Sep 26, 2017 20.10 20.10 20.10 0 +0.29(+1.46%)
Sep 25, 2017 19.81 19.81 19.81 19.81 471 -0.26(-1.30%)
Sep 22, 2017 20.25 20.36 20.07 20.07 2,637 -0.14(-0.69%)
Sep 21, 2017 19.95 20.21 19.95 20.21 694 +0.73(+3.75%)
Sep 18, 2017 19.48 19.48 19.48 0 +0.03(+0.15%)
Sep 14, 2017 19.45 19.45 19.45 0 -0.56(-2.80%)
Sep 12, 2017 20.01 20.01 20.01 1 -0.29(-1.43%)
Sep 11, 2017 20.30 20.30 20.30 20.30 150 +0.53(+2.68%)
Sep 08, 2017 19.70 19.77 19.67 19.77 2,626 +0.06(+0.30%)
Sep 07, 2017 19.89 19.89 19.71 19.71 315,909 -0.29(-1.45%)
Sep 06, 2017 20.01 20.02 20.00 20.00 669 -0.27(-1.33%)
Sep 01, 2017 20.27 20.27 20.27 0 +0.27(+1.35%)
Aug 31, 2017 20.00 20.00 20.00 20.00 192 +0.19(+0.96%)
Aug 29, 2017 19.81 19.81 19.81 0 +0.41(+2.11%)
Aug 28, 2017 19.40 19.40 19.40 19.40 349 -0.03(-0.15%)
Aug 25, 2017 19.51 19.51 19.43 19.43 647 -0.27(-1.36%)
Aug 24, 2017 19.70 19.70 19.70 19.70 570 +0.34(+1.74%)
Aug 23, 2017 19.36 19.36 19.36 19.36 430 -0.05(-0.25%)
Aug 22, 2017 19.41 19.41 19.41 19.41 111 +0.05(+0.26%)
Aug 21, 2017 19.65 19.65 19.32 19.36 989 +0.02(+0.10%)
Aug 18, 2017 19.65 19.65 19.34 19.34 594 -0.56(-2.81%)
Aug 17, 2017 19.90 19.90 19.90 19.90 598 +0.36(+1.84%)
Aug 11, 2017 19.54 19.54 19.54 1 +0.09(+0.46%)
Aug 10, 2017 19.45 19.45 19.45 19.45 241 -0.31(-1.57%)
Aug 09, 2017 19.68 19.96 19.68 19.76 634 -0.42(-2.08%)
Aug 03, 2017 20.18 20.18 20.18 1 +0.29(+1.46%)
Aug 02, 2017 20.01 20.31 19.89 19.89 2,327 -0.12(-0.62%)
Aug 01, 2017 20.01 20.01 20.01 20.01 200 -0.12(-0.58%)
Jul 31, 2017 20.13 20.13 20.13 20.13 390 +0.52(+2.65%)
Jul 28, 2017 19.93 19.93 19.61 19.61 1,081 -0.67(-3.28%)
Jul 27, 2017 20.23 20.34 20.23 20.28 8,560 +0.68(+3.45%)
Jul 24, 2017 19.60 19.60 19.60 0 -0.31(-1.56%)
Jul 21, 2017 19.85 19.95 19.56 19.91 976 -0.27(-1.34%)
Jul 20, 2017 20.18 20.18 20.18 20.18 100 +0.33(+1.66%)
Jul 19, 2017 19.85 19.85 19.85 19.85 192 +0.01(+0.05%)
Jul 18, 2017 19.84 19.84 19.84 19.84 2,926 -1.06(-5.07%)
Jul 13, 2017 20.90 20.90 20.90 0 +0.90(+4.50%)
Jul 11, 2017 20.00 20.00 20.00 0 -0.36(-1.77%)
Jul 07, 2017 20.36 20.36 20.36 25 +0.30(+1.50%)
Jul 06, 2017 20.10 20.40 20.06 20.06 1,058 -0.46(-2.24%)
Jul 05, 2017 20.09 20.52 20.09 20.52 2,643 -0.14(-0.68%)
Jul 03, 2017 20.66 20.66 20.66 20.66 1 +0.00(+0.00%)
Jun 29, 2017 20.66 20.66 20.66 1 -0.06(-0.29%)
Jun 28, 2017 20.90 20.90 20.72 20.72 2,112 -0.12(-0.58%)
Jun 26, 2017 20.84 20.84 20.84 166 -0.06(-0.29%)
Jun 23, 2017 20.85 20.90 20.85 20.90 1,414 +0.12(+0.58%)
Jun 16, 2017 20.78 20.78 20.78 17 +0.36(+1.76%)
Jun 14, 2017 20.42 20.42 20.42 74 -0.30(-1.45%)
Jun 13, 2017 20.72 20.72 20.72 20.72 1,238 -0.06(-0.29%)
Jun 09, 2017 20.78 20.78 20.78 0 +0.25(+1.22%)
Jun 08, 2017 20.53 20.53 20.53 20.53 545 -0.24(-1.16%)
Jun 07, 2017 20.90 20.90 20.55 20.77 1,562 -0.19(-0.91%)
Jun 06, 2017 20.96 20.96 20.96 20.96 101 +0.27(+1.30%)
Jun 05, 2017 20.69 20.69 20.69 20.69 1,039 -0.08(-0.39%)
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.