Experian Plc (EXPN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -250 | -6.67913438418 | 3743 | 3785 | 3487 | 2184299 | 3657.74692023 | DE |
| 4 | -466 | -11.7706491538 | 3959 | 4012 | 3487 | 1756928 | 3785.74652493 | DE |
| 12 | -124 | -3.42825546033 | 3617 | 4021 | 3393 | 2290394 | 3687.42895467 | DE |
| 26 | -197 | -5.33875338753 | 3690 | 4021 | 3393 | 1956755 | 3744.94317718 | DE |
| 52 | 113 | 3.34319526627 | 3380 | 4021 | 3150 | 1973831 | 3638.4029514 | DE |
| 156 | 628 | 21.9197207679 | 2865 | 4021 | 2242 | 1875667 | 3109.67290406 | DE |
| 260 | 1040 | 42.3970648186 | 2453 | 4021 | 1823.5 | 1824955 | 2979.74979599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3567 | -27 | -0.75 | 3587 | 3611 | 3543 | 1827684 |
| 1741368600 | 3594 | -23 | -0.64 | 3580 | 3594 | 3545 | 1218757 |
| 1741282200 | 3617 | -66 | -1.79 | 3690 | 3704 | 3589 | 1718693 |
| 1741195800 | 3683 | -52 | -1.39 | 3756 | 3771 | 3679 | 3115728 |
| 1741109400 | 3735 | -28 | -0.74 | 3743 | 3785 | 3709 | 3040635 |
| 1741023000 | 3763 | -1 | -0.03 | 3765 | 3766 | 3737 | 979040 |
| 1740763800 | 3764 | -8 | -0.21 | 3734 | 3771 | 3734 | 5920866 |
| 1740677400 | 3772 | -67 | -1.75 | 3801 | 3822 | 3747 | 1717552 |
| 1740591000 | 3839 | 4 | 0.10 | 3852 | 3866 | 3834 | 912329 |
| 1740504600 | 3835 | 39 | 1.03 | 3780 | 3850 | 3777 | 2422617 |
| 1740418200 | 3796 | -41 | -1.07 | 3850 | 3856 | 3766 | 1311802 |
| 1740159000 | 3837 | -6 | -0.16 | 3837 | 3862 | 3828 | 1283348 |
| 1740072600 | 3843 | -21 | -0.54 | 3871 | 3896 | 3830 | 889860 |
| 1739986200 | 3864 | -36 | -0.92 | 3896 | 3910 | 3853 | 1433564 |
| 1739899800 | 3900 | -44 | -1.12 | 3951 | 3957 | 3894 | 1040629 |
| 1739813400 | 3944 | 3 | 0.08 | 3936 | 3946 | 3913 | 781893 |
| 1739554200 | 3941 | -14 | -0.35 | 3958 | 3963 | 3929 | 969712 |
| 1739467800 | 3955 | 4 | 0.10 | 3981 | 4012 | 3926 | 2033135 |
| 1739381400 | 3951 | -9 | -0.23 | 3963 | 4002 | 3911 | 1579782 |
| 1739295000 | 3960 | 10 | 0.25 | 3959 | 4002 | 3958 | 940926 |
| 1739208600 | 3950 | 49 | 1.26 | 3901 | 3955 | 3892 | 1758517 |
| 1738949400 | 3901 | -72 | -1.81 | 3965 | 3990 | 3901 | 3017874 |
| 1738863000 | 3973 | -17 | -0.43 | 3982 | 4009 | 3902 | 1495452 |
| 1738776600 | 3990 | 26 | 0.66 | 3943 | 3990 | 3943 | 952248 |
| 1738690200 | 3964 | 32 | 0.81 | 3919 | 3970 | 3917 | 1021672 |
| 1738603800 | 3932 | -75 | -1.87 | 3948 | 3967 | 3899 | 1567216 |
| 1738344600 | 4007 | 22 | 0.55 | 4000 | 4021 | 3968 | 2421828 |
| 1738258200 | 3985 | 23 | 0.58 | 3964 | 3996 | 3948 | 2689554 |
| 1738171800 | 3962 | -4 | -0.10 | 3981 | 3985 | 3937 | 3045958 |
| 1738085400 | 3966 | 143 | 3.74 | 3836 | 3966 | 3828 | 2793626 |
| 1737999000 | 3823 | 36 | 0.95 | 3755 | 3823 | 3739 | 1387651 |
| 1737739800 | 3787 | -7 | -0.18 | 3810 | 3812 | 3761 | 1714351 |
| 1737653400 | 3794 | -34 | -0.89 | 3813 | 3830 | 3794 | 5587235 |
| 1737567000 | 3828 | 2 | 0.05 | 3833 | 3881 | 3814 | 1470455 |
| 1737480600 | 3826 | 6 | 0.16 | 3817 | 3830 | 3785 | 2234362 |
| 1737394200 | 3820 | 83 | 2.22 | 3741 | 3820 | 3741 | 2401617 |
| 1737135000 | 3737 | 90 | 2.47 | 3672 | 3741 | 3664 | 3582976 |
| 1737048600 | 3647 | 129 | 3.67 | 3560 | 3648 | 3534 | 2560470 |
| 1736962200 | 3518 | 63 | 1.82 | 3420 | 3537 | 3409 | 2722242 |
| 1736875800 | 3455 | 23 | 0.67 | 3461 | 3466 | 3430 | 1578786 |
| 1736789400 | 3432 | -25 | -0.72 | 3432 | 3452 | 3414 | 2467452 |
| 1736530200 | 3457 | -9 | -0.26 | 3452 | 3476 | 3428 | 1400183 |
| 1736443800 | 3466 | 10 | 0.29 | 3434 | 3469 | 3414 | 1431916 |
| 1736357400 | 3456 | 30 | 0.88 | 3437 | 3486 | 3424 | 4841050 |
| 1736271000 | 3426 | -65 | -1.86 | 3489 | 3507 | 3393 | 2358656 |
| 1736184600 | 3491 | 41 | 1.19 | 3510 | 3515 | 3457 | 14728888 |
| 1735925400 | 3450 | -34 | -0.98 | 3479 | 3482 | 3427 | 6084572 |
| 1735839000 | 3484 | 39 | 1.13 | 3437 | 3484 | 3424 | 2533821 |
| 1735666200 | 3445 | 18 | 0.53 | 3411 | 3450 | 3406 | 312237 |
| 1735579800 | 3427 | -37 | -1.07 | 3438 | 3454 | 3415 | 880267 |
| 1735320600 | 3464 | 0 | 0.00 | 3453 | 3474 | 3443 | 641355 |
| 1735061400 | 3464 | -1 | -0.03 | 3467 | 3474 | 3451 | 719825 |
| 1734975000 | 3465 | -43 | -1.23 | 3488 | 3495 | 3442 | 1129711 |
| 1734715800 | 3508 | -2 | -0.06 | 3505 | 3517 | 3452 | 3495764 |
| 1734629400 | 3510 | -99 | -2.74 | 3530 | 3541 | 3453 | 2865728 |
| 1734543000 | 3609 | 18 | 0.50 | 3613 | 3620 | 3587 | 1655934 |
| 1734456600 | 3591 | -41 | -1.13 | 3617 | 3626 | 3591 | 1862484 |
| 1734370200 | 3632 | 33 | 0.92 | 3592 | 3640 | 3585 | 1041763 |
| 1734111000 | 3599 | -63 | -1.72 | 3647 | 3663 | 3593 | 793444 |
| 1734024600 | 3662 | 0 | 0.00 | 3652 | 3664 | 3629 | 707383 |
| 1733938200 | 3662 | 17 | 0.47 | 3622 | 3678 | 3622 | 1577869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
