Skip to main content
Experian plc (LON:EXPN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,324.00
+9.00 (0.27%)
At close: Dec 5, 2025

Experian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,313.003,353.003,311.003,324.003,324.000.27%736,028
Dec 4, 20253,295.003,331.003,284.003,315.003,315.000.91%1,746,925
Dec 3, 20253,302.003,325.003,259.003,285.003,285.00-0.70%3,974,532
Dec 2, 20253,316.003,326.003,264.003,308.003,308.00-0.09%1,058,693
Dec 1, 20253,325.003,335.003,283.003,311.003,311.00-0.36%4,048,924
Nov 28, 20253,323.003,335.003,309.003,323.003,323.00-0.03%701,060
Nov 27, 20253,303.003,335.003,290.003,324.003,324.000.33%682,707
Nov 26, 20253,359.003,369.003,288.003,313.003,313.00-1.28%4,348,685
Nov 25, 20253,335.003,358.073,294.003,356.003,356.001.27%3,179,028
Nov 24, 20253,368.003,384.003,314.003,314.003,314.00-1.16%7,707,834
Nov 21, 20253,264.003,357.003,225.043,353.003,353.003.52%4,232,057
Nov 20, 20253,280.003,290.003,231.483,239.003,239.00-0.92%2,721,305
Nov 19, 20253,290.003,317.003,258.003,269.003,269.00-0.64%2,896,242
Nov 18, 20253,246.003,295.003,227.003,290.003,290.000.03%1,248,305
Nov 17, 20253,352.003,358.003,289.003,289.003,289.00-1.59%1,347,778
Nov 14, 20253,338.003,346.003,297.003,342.003,342.00-0.45%1,214,492
Nov 13, 20253,350.003,401.003,330.003,357.003,357.001.02%3,457,411
Nov 12, 20253,500.003,568.003,321.003,323.003,323.00-4.48%2,974,639
Nov 11, 20253,473.003,500.003,420.003,479.003,479.000.69%1,908,520
Nov 10, 20253,442.003,469.003,427.003,455.003,455.001.47%2,871,845
Nov 7, 20253,537.003,537.003,368.003,405.003,405.00-3.16%3,622,281
Nov 6, 20253,532.003,598.003,503.003,516.003,516.00-2.50%1,333,585
Nov 5, 20253,561.003,616.003,553.003,606.003,606.001.01%1,434,435
Nov 4, 20253,528.003,582.003,512.003,570.003,570.000.73%1,712,962
Nov 3, 20253,546.003,563.003,537.003,544.003,544.00-0.08%617,460
Oct 31, 20253,547.003,562.003,530.003,547.003,547.00-0.23%962,856
Oct 30, 20253,537.003,564.003,518.003,555.003,555.00-0.31%5,795,004
Oct 29, 20253,617.003,632.003,559.003,566.003,566.00-1.90%2,101,374
Oct 28, 20253,661.003,707.003,630.003,635.003,635.00-1.20%1,256,037
Oct 27, 20253,657.003,685.003,647.003,679.003,679.000.68%1,135,501
Oct 24, 20253,638.003,681.003,629.003,654.003,654.000.44%1,424,433
Oct 23, 20253,570.003,643.003,538.003,638.003,638.002.22%1,710,454
Oct 22, 20253,551.003,572.003,516.803,559.003,559.000.31%3,329,550
Oct 21, 20253,543.003,583.003,450.003,548.003,548.000.82%3,113,345
Oct 20, 20253,485.003,519.003,462.003,519.003,519.001.21%1,928,040
Oct 17, 20253,513.003,513.393,428.003,477.003,477.00-2.36%5,973,515
Oct 16, 20253,553.003,561.003,521.003,561.003,561.000.37%1,769,563
Oct 15, 20253,532.003,551.003,501.003,548.003,548.000.31%1,142,219
Oct 14, 20253,506.003,549.003,480.003,537.003,537.000.40%943,544
Oct 13, 20253,532.003,572.003,505.003,523.003,523.00-0.20%4,031,733
Oct 10, 20253,567.003,577.003,530.003,530.003,530.00-0.17%1,287,939
Oct 9, 20253,591.003,593.003,526.003,536.003,536.00-1.37%1,806,735
Oct 8, 20253,547.003,620.003,538.003,585.003,585.001.50%1,699,249
Oct 7, 20253,543.003,548.003,513.003,532.003,532.00-0.31%1,095,236
Oct 6, 20253,543.003,571.003,511.003,543.003,543.00-0.17%1,434,057
Oct 3, 20253,554.003,557.003,482.003,549.003,549.000.82%2,270,837
Oct 2, 20253,550.003,562.003,364.003,520.003,520.00-4.22%4,551,841
Oct 1, 20253,718.003,723.003,646.003,675.003,675.00-1.26%4,533,665
Sep 30, 20253,694.003,735.003,684.643,722.003,722.000.43%1,322,434
Sep 29, 20253,719.003,731.003,680.003,706.003,706.000.38%902,917
Sep 26, 20253,655.003,701.003,654.003,692.003,692.001.04%1,903,035
Sep 25, 20253,720.003,734.003,642.003,654.003,654.00-2.09%3,106,186
Sep 24, 20253,739.003,748.003,712.003,732.003,732.00-0.74%2,020,905
Sep 23, 20253,793.003,799.003,744.003,760.003,760.00-0.27%4,466,379
Sep 22, 20253,806.003,827.003,768.003,770.003,770.00-1.13%841,143
Sep 19, 20253,842.003,861.003,812.623,813.003,813.00-1.17%3,137,038
Sep 18, 20253,800.003,883.003,787.003,858.003,858.002.14%4,230,491
Sep 17, 20253,785.003,807.003,769.003,777.003,777.000.43%1,293,501
Sep 16, 20253,821.003,824.003,761.003,761.003,761.00-1.54%3,526,471
Sep 15, 20253,871.003,884.003,820.003,820.003,820.00-0.75%7,766,614
Sep 12, 20253,847.003,895.003,835.003,849.003,849.000.44%1,485,864
Sep 11, 20253,901.003,915.003,819.003,832.003,832.00-1.62%1,868,535
Sep 10, 20253,957.003,969.003,884.003,895.003,895.00-1.07%1,500,549
Sep 9, 20253,983.003,986.003,922.003,937.003,937.00-1.13%1,163,630
Sep 8, 20253,932.003,987.003,900.003,982.003,982.001.56%852,439
Sep 5, 20253,857.003,959.003,850.003,921.003,921.001.92%1,338,874
Sep 4, 20253,808.003,861.003,805.003,847.003,847.001.10%1,622,503
Sep 3, 20253,753.003,812.003,741.003,805.003,805.001.63%1,297,449
Sep 2, 20253,817.003,823.003,744.003,744.003,744.00-2.04%1,047,785
Sep 1, 20253,825.003,844.003,815.003,822.003,822.00-0.26%521,871
Aug 29, 20253,793.003,844.003,787.003,832.003,832.000.79%1,005,364
Aug 28, 20253,840.003,844.333,784.003,802.003,802.00-0.71%547,225
Aug 27, 20253,822.003,838.003,807.003,829.003,829.000.58%855,031
Aug 26, 20253,826.003,842.003,782.003,807.003,807.00-1.60%2,828,135
Aug 22, 20253,827.003,886.003,821.003,869.003,869.000.60%745,213
Aug 21, 20253,899.003,906.003,846.003,846.003,846.00-1.28%859,838
Aug 20, 20253,835.003,919.073,833.003,896.003,896.001.35%1,042,513
Aug 19, 20253,816.003,857.003,814.003,844.003,844.000.76%895,773
Aug 18, 20253,809.003,815.003,768.003,815.003,815.000.37%1,741,577
Aug 15, 20253,816.003,837.003,791.003,801.003,801.00-0.08%1,165,787
Aug 14, 20253,788.003,833.003,776.003,804.003,804.000.45%1,396,967
Aug 13, 20253,782.003,798.003,763.003,787.003,787.000.61%1,018,185
Aug 12, 20253,740.003,764.003,717.003,764.003,764.000.88%1,112,313
Aug 11, 20253,805.003,833.003,731.003,731.003,731.00-1.92%1,145,882
Aug 8, 20253,856.003,860.503,766.653,804.003,804.00-1.45%1,640,342
Aug 7, 20253,847.003,885.003,841.003,860.003,860.000.65%1,549,669
Aug 6, 20253,882.003,892.003,811.003,835.003,835.00-0.62%1,593,240
Aug 5, 20253,933.003,938.003,859.003,859.003,859.00-1.78%1,668,575
Aug 4, 20253,945.003,955.003,918.003,929.003,929.000.03%950,382
Aug 1, 20253,955.003,980.003,919.003,928.003,928.00-1.90%1,012,378
Jul 31, 20254,013.004,054.004,004.004,004.004,004.000.25%1,455,942
Jul 30, 20253,975.003,995.003,960.003,994.003,994.000.78%781,854
Jul 29, 20253,982.004,006.003,963.003,963.003,963.00-0.48%1,006,640
Jul 28, 20254,088.004,092.473,982.003,982.003,982.00-1.82%1,553,499
Jul 25, 20254,026.004,073.004,024.004,056.004,056.000.15%1,417,348
Jul 24, 20253,993.004,050.143,970.004,050.004,050.001.78%1,287,346
Jul 23, 20254,033.004,033.003,968.003,979.003,979.00-0.53%1,040,635
Jul 22, 20254,027.004,049.003,992.004,000.004,000.00-1.19%2,017,182
Jul 21, 20254,091.004,096.004,027.004,048.004,048.00-0.98%946,291
Jul 18, 20254,092.004,101.004,076.574,088.004,088.000.71%1,023,985