Experian plc (LON:EXPN)
3,654.00
+16.00 (0.44%)
Oct 24, 2025, 5:42 PM BST
Experian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,638.00 | 3,681.00 | 3,629.00 | 3,654.00 | 3,654.00 | 0.44% | 837,992 |
| Oct 23, 2025 | 3,570.00 | 3,643.00 | 3,538.00 | 3,638.00 | 3,638.00 | 2.22% | 1,710,453 |
| Oct 22, 2025 | 3,551.00 | 3,572.00 | 3,516.80 | 3,559.00 | 3,559.00 | 0.31% | 3,419,833 |
| Oct 21, 2025 | 3,543.00 | 3,583.00 | 3,450.00 | 3,548.00 | 3,548.00 | 0.82% | 3,113,345 |
| Oct 20, 2025 | 3,485.00 | 3,519.00 | 3,462.00 | 3,519.00 | 3,519.00 | 1.21% | 1,928,040 |
| Oct 17, 2025 | 3,513.00 | 3,513.39 | 3,429.00 | 3,477.00 | 3,477.00 | -2.36% | 5,973,515 |
| Oct 16, 2025 | 3,553.00 | 3,561.00 | 3,521.00 | 3,561.00 | 3,561.00 | 0.37% | 1,769,563 |
| Oct 15, 2025 | 3,532.00 | 3,551.00 | 3,501.00 | 3,548.00 | 3,548.00 | 0.31% | 1,142,218 |
| Oct 14, 2025 | 3,506.00 | 3,549.00 | 3,480.00 | 3,537.00 | 3,537.00 | 0.40% | 943,544 |
| Oct 13, 2025 | 3,532.00 | 3,572.00 | 3,505.00 | 3,523.00 | 3,523.00 | -0.20% | 4,031,732 |
| Oct 10, 2025 | 3,567.00 | 3,577.00 | 3,530.00 | 3,530.00 | 3,530.00 | -0.17% | 1,287,939 |
| Oct 9, 2025 | 3,591.00 | 3,593.00 | 3,526.00 | 3,536.00 | 3,536.00 | -1.37% | 1,806,734 |
| Oct 8, 2025 | 3,547.00 | 3,620.00 | 3,538.00 | 3,585.00 | 3,585.00 | 1.50% | 1,699,248 |
| Oct 7, 2025 | 3,543.00 | 3,548.00 | 3,513.00 | 3,532.00 | 3,532.00 | -0.31% | 1,095,236 |
| Oct 6, 2025 | 3,543.00 | 3,571.00 | 3,511.00 | 3,543.00 | 3,543.00 | -0.17% | 1,434,056 |
| Oct 3, 2025 | 3,554.00 | 3,557.00 | 3,482.00 | 3,549.00 | 3,549.00 | 0.82% | 2,270,837 |
| Oct 2, 2025 | 3,550.00 | 3,562.00 | 3,364.00 | 3,520.00 | 3,520.00 | -4.22% | 4,551,841 |
| Oct 1, 2025 | 3,718.00 | 3,723.00 | 3,646.00 | 3,675.00 | 3,675.00 | -1.26% | 4,533,664 |
| Sep 30, 2025 | 3,694.00 | 3,735.00 | 3,684.64 | 3,722.00 | 3,722.00 | 0.43% | 1,322,433 |
| Sep 29, 2025 | 3,719.00 | 3,731.00 | 3,680.00 | 3,706.00 | 3,706.00 | 0.38% | 902,917 |
| Sep 26, 2025 | 3,655.00 | 3,701.00 | 3,654.00 | 3,692.00 | 3,692.00 | 1.04% | 1,903,034 |
| Sep 25, 2025 | 3,720.00 | 3,733.00 | 3,642.00 | 3,654.00 | 3,654.00 | -2.09% | 3,106,185 |
| Sep 24, 2025 | 3,739.00 | 3,747.00 | 3,712.00 | 3,732.00 | 3,732.00 | -0.74% | 2,020,905 |
| Sep 23, 2025 | 3,793.00 | 3,799.00 | 3,745.00 | 3,760.00 | 3,760.00 | -0.27% | 4,466,378 |
| Sep 22, 2025 | 3,806.00 | 3,826.08 | 3,768.00 | 3,770.00 | 3,770.00 | -1.13% | 841,143 |
| Sep 19, 2025 | 3,842.00 | 3,861.00 | 3,813.00 | 3,813.00 | 3,813.00 | -1.17% | 3,137,038 |
| Sep 18, 2025 | 3,800.00 | 3,883.00 | 3,787.00 | 3,858.00 | 3,858.00 | 2.14% | 4,230,490 |
| Sep 17, 2025 | 3,785.00 | 3,807.00 | 3,769.00 | 3,777.00 | 3,777.00 | 0.43% | 1,293,500 |
| Sep 16, 2025 | 3,821.00 | 3,823.00 | 3,761.00 | 3,761.00 | 3,761.00 | -1.54% | 3,526,471 |
| Sep 15, 2025 | 3,871.00 | 3,884.00 | 3,820.00 | 3,820.00 | 3,820.00 | -0.75% | 7,766,614 |
| Sep 12, 2025 | 3,847.00 | 3,895.00 | 3,835.00 | 3,849.00 | 3,849.00 | 0.44% | 1,485,863 |
| Sep 11, 2025 | 3,901.00 | 3,908.00 | 3,819.00 | 3,832.00 | 3,832.00 | -1.62% | 1,868,535 |
| Sep 10, 2025 | 3,957.00 | 3,967.54 | 3,884.00 | 3,895.00 | 3,895.00 | -1.07% | 1,500,549 |
| Sep 9, 2025 | 3,983.00 | 3,986.00 | 3,922.00 | 3,937.00 | 3,937.00 | -1.13% | 1,163,630 |
| Sep 8, 2025 | 3,932.00 | 3,987.00 | 3,900.00 | 3,982.00 | 3,982.00 | 1.56% | 852,438 |
| Sep 5, 2025 | 3,857.00 | 3,959.00 | 3,850.00 | 3,921.00 | 3,921.00 | 1.92% | 1,338,873 |
| Sep 4, 2025 | 3,808.00 | 3,861.00 | 3,805.00 | 3,847.00 | 3,847.00 | 1.10% | 1,622,503 |
| Sep 3, 2025 | 3,753.00 | 3,812.00 | 3,741.00 | 3,805.00 | 3,805.00 | 1.63% | 1,297,448 |
| Sep 2, 2025 | 3,817.00 | 3,823.00 | 3,744.00 | 3,744.00 | 3,744.00 | -2.04% | 1,047,784 |
| Sep 1, 2025 | 3,825.00 | 3,844.00 | 3,815.00 | 3,822.00 | 3,822.00 | -0.26% | 521,871 |
| Aug 29, 2025 | 3,793.00 | 3,844.00 | 3,787.00 | 3,832.00 | 3,832.00 | 0.79% | 1,005,363 |
| Aug 28, 2025 | 3,840.00 | 3,844.33 | 3,784.00 | 3,802.00 | 3,802.00 | -0.71% | 547,225 |
| Aug 27, 2025 | 3,822.00 | 3,838.00 | 3,807.00 | 3,829.00 | 3,829.00 | 0.58% | 855,030 |
| Aug 26, 2025 | 3,826.00 | 3,842.00 | 3,782.00 | 3,807.00 | 3,807.00 | -1.60% | 2,828,134 |
| Aug 22, 2025 | 3,827.00 | 3,886.00 | 3,821.00 | 3,869.00 | 3,869.00 | 0.60% | 745,213 |
| Aug 21, 2025 | 3,899.00 | 3,906.00 | 3,846.00 | 3,846.00 | 3,846.00 | -1.28% | 869,922 |
| Aug 20, 2025 | 3,835.00 | 3,919.07 | 3,833.00 | 3,896.00 | 3,896.00 | 1.35% | 1,042,512 |
| Aug 19, 2025 | 3,816.00 | 3,857.00 | 3,814.00 | 3,844.00 | 3,844.00 | 0.76% | 895,773 |
| Aug 18, 2025 | 3,809.00 | 3,815.00 | 3,768.00 | 3,815.00 | 3,815.00 | 0.37% | 1,741,576 |
| Aug 15, 2025 | 3,816.00 | 3,837.00 | 3,791.00 | 3,801.00 | 3,801.00 | -0.08% | 1,165,786 |