Market data

Select a section

Experian

(EXPN)
Sector: Industrial Support Services
3,837.00p
-6.00p -0.16
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,837.00p 3,862.00p 3,828.00p 3,837.00p 1,283,348
20/02/2025 3,871.00p 3,896.72p 3,830.00p 3,843.00p 889,860
19/02/2025 3,896.00p 3,911.76p 3,853.00p 3,864.00p 1,332,102
18/02/2025 3,951.00p 3,957.00p 3,894.00p 3,900.00p 1,040,632
17/02/2025 3,936.00p 3,946.00p 3,913.00p 3,944.00p 781,898
14/02/2025 3,958.00p 3,963.00p 3,928.45p 3,941.00p 969,718
13/02/2025 3,981.00p 4,012.00p 3,926.00p 3,955.00p 2,033,141
12/02/2025 3,963.00p 4,002.00p 3,911.00p 3,951.00p 1,579,783
11/02/2025 3,959.00p 4,002.00p 3,958.00p 3,960.00p 940,930
10/02/2025 3,901.00p 3,955.24p 3,892.00p 3,950.00p 1,758,526
07/02/2025 3,965.00p 3,990.00p 3,901.00p 3,901.00p 3,017,833
06/02/2025 3,982.00p 4,009.40p 3,902.00p 3,990.00p 1,479,216
05/02/2025 3,943.00p 3,990.00p 3,943.00p 3,990.00p 952,251
04/02/2025 3,919.00p 3,970.00p 3,917.00p 3,932.00p 992,888
03/02/2025 3,948.00p 3,970.00p 3,899.00p 3,932.00p 1,340,341
31/01/2025 4,000.00p 4,021.00p 3,968.00p 4,007.00p 2,421,834
30/01/2025 3,964.00p 3,996.00p 3,948.00p 3,985.00p 2,689,556
29/01/2025 3,981.00p 3,986.00p 3,936.76p 3,962.00p 3,035,971
28/01/2025 3,836.00p 3,966.00p 3,828.00p 3,966.00p 2,791,323
27/01/2025 3,755.00p 3,823.00p 3,738.00p 3,823.00p 1,387,653
24/01/2025 3,810.00p 3,814.10p 3,761.00p 3,787.00p 1,449,510
23/01/2025 3,813.00p 3,830.00p 3,794.00p 3,794.00p 5,587,241
22/01/2025 3,833.00p 3,881.00p 3,814.00p 3,828.00p 1,470,472
21/01/2025 3,817.00p 3,830.00p 3,785.00p 3,826.00p 2,234,366
20/01/2025 3,741.00p 3,820.00p 3,741.00p 3,820.00p 2,401,627
17/01/2025 3,672.00p 3,741.00p 3,658.00p 3,737.00p 3,582,880
16/01/2025 3,560.00p 3,648.00p 3,533.00p 3,518.00p 2,560,480
15/01/2025 3,420.00p 3,537.00p 3,409.00p 3,518.00p 2,722,242
14/01/2025 3,461.00p 3,466.00p 3,430.00p 3,455.00p 1,578,189
13/01/2025 3,432.00p 3,452.00p 3,414.00p 3,432.00p 2,467,461
10/01/2025 3,452.00p 3,476.00p 3,428.00p 3,457.00p 1,400,188
09/01/2025 3,434.00p 3,469.00p 3,413.29p 3,466.00p 1,431,919
08/01/2025 3,437.00p 3,486.00p 3,424.00p 3,456.00p 2,233,577
07/01/2025 3,489.00p 3,507.00p 3,393.00p 3,426.00p 2,358,656
06/01/2025 3,510.00p 3,515.00p 3,457.00p 3,491.00p 14,728,897
03/01/2025 3,479.00p 3,482.76p 3,427.00p 3,450.00p 6,084,574
02/01/2025 3,437.00p 3,484.00p 3,364.00p 3,484.00p 2,533,489
01/01/2025 3,411.00p 3,450.00p 3,405.92p 3,445.00p 312,237
31/12/2024 3,411.00p 3,450.00p 3,405.92p 3,445.00p 312,237
30/12/2024 3,438.00p 3,454.00p 3,415.00p 3,427.00p 880,270
27/12/2024 3,453.00p 3,474.99p 3,443.00p 3,464.00p 641,367
26/12/2024 3,467.00p 3,475.00p 3,451.00p 3,464.00p 719,829
25/12/2024 3,467.00p 3,475.00p 3,451.00p 3,464.00p 719,829
24/12/2024 3,467.00p 3,475.00p 3,451.00p 3,464.00p 719,829
23/12/2024 3,488.00p 3,495.00p 3,442.00p 3,465.00p 1,119,718
20/12/2024 3,505.00p 3,518.00p 3,452.00p 3,508.00p 3,495,773
19/12/2024 3,530.00p 3,541.00p 3,453.00p 3,510.00p 2,865,734
18/12/2024 3,613.00p 3,620.00p 3,587.00p 3,609.00p 1,655,939
17/12/2024 3,617.00p 3,627.00p 3,591.00p 3,591.00p 1,841,724
16/12/2024 3,592.00p 3,640.00p 3,585.00p 3,632.00p 1,041,766
13/12/2024 3,647.00p 3,663.00p 3,592.50p 3,599.00p 793,445
12/12/2024 3,652.00p 3,664.00p 3,628.00p 3,662.00p 707,391
11/12/2024 3,622.00p 3,678.00p 3,622.00p 3,662.00p 1,291,268
10/12/2024 3,669.00p 3,693.24p 3,645.00p 3,645.00p 891,466
09/12/2024 3,740.00p 3,747.00p 3,673.00p 3,688.00p 807,707
06/12/2024 3,715.00p 3,725.00p 3,677.00p 3,710.00p 1,110,212
05/12/2024 3,744.00p 3,758.14p 3,698.00p 3,729.00p 1,393,751
04/12/2024 3,740.00p 3,765.00p 3,723.00p 3,753.00p 1,500,156
03/12/2024 3,746.00p 3,771.76p 3,714.00p 3,729.00p 947,284
02/12/2024 3,737.00p 3,769.00p 3,724.00p 3,745.00p 2,472,768
29/11/2024 3,748.00p 3,765.00p 3,716.00p 3,751.00p 1,633,030
28/11/2024 3,809.00p 3,815.00p 3,758.00p 3,758.00p 835,673
27/11/2024 3,779.00p 3,812.00p 3,770.00p 3,796.00p 923,020
26/11/2024 3,823.00p 3,831.00p 3,754.00p 3,773.00p 911,114
25/11/2024 3,838.00p 3,847.00p 3,782.00p 3,834.00p 3,953,078
22/11/2024 3,753.00p 3,839.00p 3,736.00p 3,710.00p 1,338,552
21/11/2024 3,652.00p 3,729.00p 3,649.00p 3,710.00p 1,544,072
20/11/2024 3,683.00p 3,694.54p 3,631.00p 3,631.00p 1,937,574
19/11/2024 3,662.00p 3,696.00p 3,633.38p 3,675.00p 953,075
18/11/2024 3,607.00p 3,657.00p 3,606.00p 3,657.00p 4,351,234
15/11/2024 3,627.00p 3,665.00p 3,581.00p 3,657.00p 2,086,855
14/11/2024 3,768.00p 3,773.00p 3,652.00p 3,657.00p 1,750,206
13/11/2024 3,739.00p 3,851.00p 3,670.00p 3,862.00p 3,093,100
12/11/2024 3,920.00p 3,932.00p 3,850.00p 3,862.00p 1,587,995
11/11/2024 3,910.00p 3,948.00p 3,905.00p 3,947.00p 895,700
08/11/2024 3,881.00p 3,902.48p 3,830.00p 3,879.00p 876,329
07/11/2024 3,858.00p 3,898.62p 3,828.00p 3,868.00p 1,154,602
06/11/2024 3,908.00p 3,937.00p 3,837.00p 3,837.00p 2,074,392
05/11/2024 3,833.00p 3,873.00p 3,812.00p 3,851.00p 2,439,009
04/11/2024 3,831.00p 3,858.00p 3,827.00p 3,832.00p 4,709,076
01/11/2024 3,772.00p 3,846.00p 3,769.00p 3,842.00p 1,750,204
31/10/2024 3,743.00p 3,777.00p 3,736.00p 3,777.00p 1,229,780
30/10/2024 3,801.00p 3,835.00p 3,753.00p 3,855.00p 1,847,503
29/10/2024 3,894.00p 3,909.00p 3,826.00p 3,855.00p 1,328,977
28/10/2024 3,879.00p 3,900.38p 3,859.00p 3,867.00p 2,963,382
25/10/2024 3,860.00p 3,875.00p 3,843.00p 3,868.00p 679,917
24/10/2024 3,843.00p 3,864.00p 3,826.00p 3,840.00p 293,470
23/10/2024 3,824.00p 3,856.00p 3,802.00p 3,840.00p 1,629,821
22/10/2024 3,869.00p 3,870.00p 3,796.00p 3,842.00p 2,910,932
21/10/2024 3,930.00p 3,940.00p 3,871.78p 3,880.00p 721,906
18/10/2024 3,944.00p 3,964.00p 3,913.73p 3,929.00p 1,147,791
17/10/2024 3,915.00p 3,967.32p 3,908.00p 3,967.00p 1,461,063
16/10/2024 3,941.00p 3,964.00p 3,918.00p 3,919.00p 1,169,775
15/10/2024 3,964.00p 3,967.00p 3,907.00p 3,927.00p 1,142,839
14/10/2024 3,911.00p 3,927.00p 3,893.00p 3,927.00p 765,784
11/10/2024 3,860.00p 3,912.00p 3,857.90p 3,912.00p 957,097
10/10/2024 3,850.00p 3,865.00p 3,840.00p 3,856.00p 1,213,438
09/10/2024 3,896.00p 3,897.00p 3,851.00p 3,861.00p 1,391,204
08/10/2024 3,850.00p 3,890.00p 3,842.02p 3,863.00p 1,390,713
07/10/2024 3,944.00p 3,953.00p 3,870.00p 3,872.00p 1,688,324
04/10/2024 3,946.00p 3,950.00p 3,848.00p 3,862.00p 1,736,927
03/10/2024 3,971.00p 3,978.00p 3,934.00p 3,959.00p 1,059,002
02/10/2024 3,957.00p 3,976.00p 3,929.00p 3,963.00p 1,857,017
01/10/2024 3,929.00p 3,978.56p 3,924.00p 3,956.00p 2,595,233
30/09/2024 3,898.00p 3,968.00p 3,890.00p 3,931.00p 1,099,373
27/09/2024 3,908.00p 3,941.00p 3,899.00p 3,930.00p 1,385,103
26/09/2024 3,903.00p 3,965.00p 3,898.00p 3,906.00p 1,414,791
25/09/2024 3,836.00p 3,891.00p 3,836.00p 3,865.00p 1,120,722
24/09/2024 3,894.00p 3,899.00p 3,782.00p 3,861.00p 3,291,163
23/09/2024 3,808.00p 3,874.00p 3,793.00p 3,874.00p 1,411,196
20/09/2024 3,844.00p 3,861.00p 3,811.00p 3,812.00p 2,274,601
19/09/2024 3,825.00p 3,892.00p 3,801.00p 3,878.00p 2,504,374
18/09/2024 3,819.00p 3,826.00p 3,763.00p 3,791.00p 837,553
17/09/2024 3,799.00p 3,847.00p 3,795.00p 3,822.00p 1,020,342
16/09/2024 3,757.00p 3,789.00p 3,751.00p 3,773.00p 422,680
13/09/2024 3,772.00p 3,813.00p 3,762.00p 3,756.00p 774,938
12/09/2024 3,730.00p 3,762.00p 3,725.00p 3,662.00p 8,737,205
11/09/2024 3,690.00p 3,703.00p 3,626.00p 3,685.00p 665,603
10/09/2024 3,684.00p 3,738.00p 3,678.00p 3,685.00p 862,260
09/09/2024 3,630.00p 3,707.00p 3,629.00p 3,690.00p 635,206
06/09/2024 3,575.00p 3,674.00p 3,569.31p 3,604.00p 975,844
05/09/2024 3,620.00p 3,637.00p 3,563.00p 3,579.00p 812,252
04/09/2024 3,613.00p 3,642.00p 3,603.00p 3,624.00p 1,470,853
03/09/2024 3,718.00p 3,731.40p 3,669.00p 3,676.00p 614,985
02/09/2024 3,686.00p 3,722.00p 3,663.74p 3,684.00p 474,009
30/08/2024 3,698.00p 3,700.00p 3,679.00p 3,684.00p 1,371,570
29/08/2024 3,656.00p 3,703.00p 3,650.00p 3,703.00p 1,131,659
28/08/2024 3,633.00p 3,676.00p 3,613.00p 3,657.00p 1,284,292
27/08/2024 3,628.00p 3,668.00p 3,617.00p 3,617.00p 5,037,988
26/08/2024 3,630.00p 3,657.00p 3,616.00p 3,643.00p 4,009,141
23/08/2024 3,630.00p 3,657.00p 3,616.00p 3,643.00p 4,009,141
22/08/2024 3,630.00p 3,657.00p 3,616.00p 3,643.00p 4,009,141

Market data

Select a section