Experian plc PK

EXPGY
🏛️ usa →
50.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.14 49.56 48.14 49.31 0.0M
2021-12-30 49.69 49.69 49.02 49.19 0.0M
2021-12-29 49.26 49.59 49.24 49.59 0.1M
2021-12-28 49.74 49.74 48.32 48.65 0.0M
2021-12-27 48.83 48.83 48.10 48.65 0.0M
2021-12-23 47.79 48.45 47.79 48.45 0.2M
2021-12-22 47.63 48.17 47.49 48.13 0.1M
2021-12-21 46.87 47.36 46.73 47.36 0.1M
2021-12-20 46.06 46.34 45.84 46.28 0.1M
2021-12-17 46.43 46.69 46.26 46.44 0.1M
2021-12-16 47.06 47.24 46.82 47.03 0.0M
2021-12-15 47.01 47.77 46.84 47.76 0.0M
2021-12-14 47.34 47.36 46.38 46.50 0.2M
2021-12-13 48.22 48.71 47.79 47.81 0.0M
2021-12-10 47.89 48.19 47.82 48.02 0.0M
2021-12-09 48.29 48.38 48.08 48.23 0.0M
2021-12-08 48.19 48.19 47.51 47.85 0.0M
2021-12-07 47.35 47.82 47.35 47.73 0.1M
2021-12-06 46.84 47.10 46.68 46.94 0.1M
2021-12-03 46.44 46.52 45.51 45.72 0.1M
2021-12-02 45.56 46.29 45.56 46.25 0.0M
2021-12-01 45.44 45.93 45.01 45.10 0.1M
2021-11-30 45.17 45.36 44.44 44.95 0.1M
2021-11-29 44.95 46.09 44.63 45.19 0.1M
2021-11-26 44.93 44.97 44.18 44.38 0.0M
2021-11-24 44.49 44.77 44.32 44.67 0.1M
2021-11-23 44.53 44.77 44.22 44.76 0.1M
2021-11-22 45.74 45.80 45.24 45.31 0.1M
2021-11-19 46.06 46.17 45.68 45.77 0.0M
2021-11-18 46.13 46.75 46.13 46.65 0.0M
2021-11-17 45.87 45.93 45.50 45.63 0.1M
2021-11-16 46.81 47.45 46.81 47.13 0.1M
2021-11-15 46.64 46.82 46.64 46.70 0.1M
2021-11-12 46.46 46.84 46.41 46.75 0.0M
2021-11-11 46.68 46.68 46.33 46.37 0.1M
2021-11-10 46.89 46.91 46.56 46.56 0.1M
2021-11-09 46.85 46.95 46.59 46.90 0.1M
2021-11-08 46.85 47.04 46.72 46.98 0.0M
2021-11-05 46.56 46.77 46.45 46.76 0.1M
2021-11-04 46.60 47.18 46.55 47.11 0.0M
2021-11-03 46.45 46.61 46.15 46.60 0.0M
2021-11-02 46.20 46.48 46.07 46.21 0.1M
2021-11-01 46.37 46.50 46.11 46.40 0.1M
2021-10-29 46.00 46.20 45.75 45.99 0.0M
2021-10-28 45.50 45.99 45.45 45.89 0.0M
2021-10-27 45.53 45.79 45.48 45.53 0.0M
2021-10-26 45.78 45.90 45.72 45.81 0.0M
2021-10-25 45.08 45.54 44.90 45.34 0.1M
2021-10-22 45.68 45.70 45.15 45.46 0.0M
2021-10-21 45.34 45.59 45.20 45.56 0.0M
2021-10-20 45.43 45.53 45.28 45.39 0.0M
2021-10-19 44.85 45.23 44.85 45.14 0.0M
2021-10-18 44.10 44.53 44.10 44.53 0.0M
2021-10-15 43.96 44.27 43.92 44.23 0.1M
2021-10-14 43.85 44.26 43.85 44.26 0.0M
2021-10-13 43.05 43.52 43.04 43.49 0.0M
2021-10-12 42.47 42.48 42.20 42.28 0.0M
2021-10-11 42.16 42.61 42.16 42.19 0.0M
2021-10-08 42.67 42.72 42.40 42.43 0.0M
2021-10-07 42.17 42.61 42.15 42.43 0.1M
2021-10-06 41.20 41.72 41.20 41.70 0.0M
2021-10-05 41.95 42.33 41.88 42.15 0.0M
2021-10-04 42.14 42.23 41.62 41.78 0.0M
2021-10-01 42.25 42.43 42.02 42.36 0.0M
2021-09-30 41.96 42.05 41.77 41.88 0.0M
2021-09-29 41.86 42.08 41.66 41.72 0.1M
2021-09-28 42.01 42.15 41.70 42.00 0.2M
2021-09-27 43.40 43.70 42.72 43.08 0.0M
2021-09-24 44.97 45.14 44.77 44.90 0.2M
2021-09-23 46.35 46.44 45.74 45.81 0.2M
2021-09-22 46.01 46.86 46.01 46.40 0.3M
2021-09-21 45.10 45.65 45.09 45.51 0.1M
2021-09-20 44.80 45.28 44.69 45.04 0.1M
2021-09-17 46.08 46.08 45.23 45.52 0.1M
2021-09-16 46.02 46.54 46.02 46.51 0.0M
2021-09-15 46.07 46.07 45.49 45.85 0.1M
2021-09-14 46.23 46.37 46.05 46.05 0.0M
2021-09-13 46.38 46.38 45.73 45.84 0.1M
2021-09-10 46.12 46.34 46.05 46.22 0.0M
2021-09-09 45.03 45.18 44.86 44.94 0.1M
2021-09-08 44.91 45.18 44.88 45.17 0.0M
2021-09-07 45.39 45.54 45.21 45.30 0.1M
2021-09-03 44.56 45.21 44.54 44.99 0.0M
2021-09-02 44.95 45.09 44.87 45.07 0.1M
2021-09-01 44.54 44.82 44.54 44.58 0.0M
2021-08-31 44.04 44.44 43.96 44.21 0.1M
2021-08-30 44.10 44.28 43.80 44.24 0.0M
2021-08-27 43.78 44.23 43.69 44.12 0.0M
2021-08-26 43.65 43.85 43.55 43.62 0.0M
2021-08-25 43.92 44.09 43.74 44.03 0.0M
2021-08-24 43.74 44.14 43.64 44.00 0.0M
2021-08-23 43.66 44.19 43.64 44.10 0.0M
2021-08-20 43.51 43.77 43.51 43.71 0.0M
2021-08-19 43.00 43.44 42.94 43.32 0.1M
2021-08-18 43.62 43.88 43.48 43.48 0.1M
2021-08-17 43.40 43.56 43.21 43.37 0.1M
2021-08-16 43.57 43.57 43.30 43.44 0.1M
2021-08-13 43.34 43.54 43.31 43.47 0.1M
2021-08-12 43.12 43.41 43.10 43.31 0.1M
2021-08-11 43.18 43.25 43.00 43.18 0.1M
2021-08-10 42.79 42.95 42.70 42.86 0.2M
2021-08-09 43.13 43.16 42.91 43.00 0.1M
2021-08-06 43.50 43.60 42.92 42.99 0.1M
2021-08-05 45.36 45.43 44.92 45.10 0.1M
2021-08-04 45.38 45.60 45.16 45.22 0.1M
2021-08-03 44.88 44.99 44.55 44.84 0.1M
2021-08-02 44.35 44.85 44.29 44.59 0.1M
2021-07-30 44.29 44.41 43.98 44.01 0.0M
2021-07-29 44.00 44.44 44.00 44.30 0.1M
2021-07-28 43.25 43.56 43.25 43.49 0.0M
2021-07-27 43.34 43.73 43.27 43.70 0.2M
2021-07-26 43.07 43.07 42.73 42.99 0.0M
2021-07-23 42.99 43.47 42.96 43.28 0.0M
2021-07-22 42.79 42.99 42.68 42.79 0.1M
2021-07-21 41.87 42.00 41.71 41.87 0.1M
2021-07-20 41.07 41.98 41.05 41.62 0.1M
2021-07-19 41.80 41.97 41.55 41.76 0.1M
2021-07-16 42.58 42.74 42.37 42.46 0.0M
2021-07-15 42.83 43.02 42.12 42.27 0.1M
2021-07-14 41.14 41.44 41.04 41.39 0.1M
2021-07-13 41.52 41.99 41.52 41.73 0.1M
2021-07-12 41.27 41.61 41.27 41.46 0.0M
2021-07-09 40.70 40.89 40.62 40.88 0.0M
2021-07-08 40.31 40.46 40.15 40.31 0.1M
2021-07-07 39.87 40.80 39.87 40.69 0.1M
2021-07-06 39.62 39.85 39.37 39.83 0.1M
2021-07-02 39.32 39.70 39.19 39.63 0.1M
2021-07-01 38.85 39.23 38.84 39.14 0.1M
2021-06-30 38.77 38.93 38.36 38.70 0.3M
2021-06-29 39.11 39.17 38.93 39.05 0.2M
2021-06-28 39.27 39.29 38.93 38.95 0.1M
2021-06-25 39.21 39.86 39.14 39.24 0.1M
2021-06-24 39.07 39.51 39.07 39.43 0.1M
2021-06-23 39.66 39.77 39.18 39.25 0.1M
2021-06-22 38.91 39.39 38.83 39.19 0.1M
2021-06-21 38.60 39.27 38.60 39.26 0.1M
2021-06-18 38.45 38.81 38.12 38.44 0.1M
2021-06-17 38.34 38.93 38.34 38.93 0.1M
2021-06-16 39.14 39.18 38.63 38.78 0.1M
2021-06-15 38.74 38.84 38.63 38.80 0.0M
2021-06-14 38.40 38.53 38.20 38.34 0.0M
2021-06-11 38.68 38.70 38.31 38.43 0.1M
2021-06-10 37.99 38.19 37.85 38.11 0.0M
2021-06-09 38.32 38.32 38.10 38.11 0.2M
2021-06-08 38.34 38.47 38.17 38.42 0.2M
2021-06-07 37.86 37.86 37.61 37.63 0.1M
2021-06-04 37.68 37.93 37.63 37.78 0.1M
2021-06-03 37.91 37.94 37.44 37.63 0.2M
2021-06-02 38.60 38.86 38.60 38.72 0.1M
2021-06-01 38.83 38.83 38.17 38.27 0.1M
2021-05-28 38.48 38.53 38.21 38.43 0.1M
2021-05-27 38.47 38.56 38.32 38.47 0.1M
2021-05-26 39.00 39.14 38.63 38.81 0.2M
2021-05-25 39.14 39.55 39.08 39.49 0.1M
2021-05-24 38.60 38.80 38.56 38.77 0.1M
2021-05-21 38.57 38.62 38.36 38.48 0.1M
2021-05-20 37.82 38.46 37.82 38.35 0.1M
2021-05-19 35.99 36.81 35.99 36.62 0.1M
2021-05-18 37.38 37.51 37.15 37.20 0.1M
2021-05-17 37.27 37.43 37.19 37.39 0.1M
2021-05-14 37.28 37.79 37.20 37.65 0.1M
2021-05-13 36.91 37.19 36.78 37.09 0.1M
2021-05-12 37.13 37.28 36.74 36.80 0.2M
2021-05-11 37.13 37.72 36.99 37.42 0.1M
2021-05-10 38.82 38.82 38.33 38.35 0.1M
2021-05-07 38.95 39.56 38.95 39.41 0.1M
2021-05-06 38.56 38.80 38.48 38.72 0.1M
2021-05-05 38.80 38.91 38.61 38.72 0.2M
2021-05-04 38.58 38.60 38.04 38.38 0.2M
2021-05-03 38.80 39.28 38.80 39.10 0.2M
2021-04-30 38.89 38.93 38.50 38.68 0.1M
2021-04-29 38.79 38.99 38.67 38.96 0.1M
2021-04-28 38.62 39.06 38.62 38.90 0.1M
2021-04-27 38.71 39.11 38.71 39.05 0.1M
2021-04-26 38.22 38.33 38.13 38.33 0.2M
2021-04-23 38.33 38.57 38.14 38.51 0.1M
2021-04-22 38.24 38.64 38.10 38.24 0.1M
2021-04-21 37.41 37.80 37.40 37.72 0.1M
2021-04-20 37.77 37.88 37.48 37.59 0.1M
2021-04-19 37.67 37.85 37.60 37.83 0.4M
2021-04-16 37.36 37.76 37.36 37.72 0.1M
2021-04-15 36.50 36.99 36.50 36.87 0.1M
2021-04-14 36.67 36.80 36.30 36.32 0.1M
2021-04-13 36.38 36.56 36.16 36.47 0.1M
2021-04-12 36.12 36.55 36.12 36.54 0.1M
2021-04-09 36.35 36.60 36.29 36.46 0.4M
2021-04-08 36.06 36.58 35.98 36.45 0.1M
2021-04-07 35.16 35.22 34.90 35.02 0.2M
2021-04-06 34.96 35.24 34.82 35.07 0.1M
2021-04-05 35.31 36.21 35.31 36.05 0.1M
2021-04-01 35.06 35.57 35.00 35.39 0.1M
2021-03-31 34.43 34.60 34.30 34.47 0.1M
2021-03-30 34.50 34.63 34.36 34.48 0.1M
2021-03-29 34.58 34.85 34.46 34.64 0.4M
2021-03-26 34.50 34.50 34.19 34.50 0.1M
2021-03-25 34.17 34.40 34.12 34.38 0.1M
2021-03-24 33.76 33.85 33.45 33.57 0.2M
2021-03-23 33.93 34.09 33.76 33.82 0.1M
2021-03-22 34.01 34.10 33.87 33.99 0.2M
2021-03-19 33.58 33.88 33.47 33.74 0.1M
2021-03-18 33.74 34.09 33.54 33.63 0.1M
2021-03-17 34.44 34.67 33.97 34.47 0.2M
2021-03-16 34.38 34.92 34.36 34.84 0.3M
2021-03-15 33.66 34.02 33.50 33.96 0.1M
2021-03-12 33.56 34.02 33.56 33.92 0.1M
2021-03-11 34.35 34.44 34.20 34.36 0.1M
2021-03-10 33.95 34.12 33.88 34.08 0.1M
2021-03-09 33.96 34.22 33.85 33.94 0.1M
2021-03-08 32.45 33.18 32.45 32.88 0.1M
2021-03-05 32.81 33.28 32.58 33.24 0.1M
2021-03-04 32.68 33.05 32.19 32.41 0.2M
2021-03-03 32.18 32.45 31.97 31.98 0.2M
2021-03-02 32.64 32.64 32.20 32.25 0.2M
2021-03-01 32.23 32.42 32.07 32.29 0.3M
2021-02-26 32.10 32.13 31.51 31.71 0.3M
2021-02-25 32.73 32.94 32.08 32.19 0.2M
2021-02-24 33.15 33.19 32.55 33.18 0.2M
2021-02-23 33.58 33.93 33.41 33.83 0.5M
2021-02-22 34.28 34.35 33.89 34.01 0.1M
2021-02-19 35.50 35.53 34.61 34.67 0.1M
2021-02-18 36.23 36.31 35.84 36.12 0.1M
2021-02-17 36.21 36.42 35.95 36.33 0.1M
2021-02-16 36.59 36.67 36.31 36.50 0.7M
2021-02-12 36.04 36.76 36.04 36.35 0.6M
2021-02-11 35.77 35.86 35.52 35.81 0.2M
2021-02-10 35.09 35.34 34.97 35.16 0.1M
2021-02-09 34.93 35.27 34.69 35.06 0.1M
2021-02-08 36.22 36.33 35.87 36.10 0.4M
2021-02-05 36.66 36.72 36.05 36.50 0.1M
2021-02-04 36.83 37.35 36.72 37.23 0.1M
2021-02-03 37.18 37.97 36.38 36.90 0.6M
2021-02-02 36.68 37.38 36.65 37.17 0.1M
2021-02-01 35.98 36.34 35.93 36.30 0.1M
2021-01-29 35.08 35.36 34.53 34.99 0.1M
2021-01-28 35.13 35.45 35.13 35.23 0.3M
2021-01-27 35.46 35.74 34.98 35.12 0.5M
2021-01-26 36.34 36.42 35.70 35.95 0.2M
2021-01-25 35.77 35.87 35.19 35.65 0.2M
2021-01-22 36.05 36.24 35.81 36.16 0.1M
2021-01-21 36.30 36.51 36.11 36.26 0.1M
2021-01-20 36.02 36.31 35.95 36.31 0.1M
2021-01-19 36.86 36.86 36.34 36.58 0.1M
2021-01-15 36.23 36.63 35.86 36.34 0.2M
2021-01-14 36.83 37.26 36.83 37.02 0.3M
2021-01-13 37.45 37.49 37.10 37.25 0.1M
2021-01-12 37.74 37.74 37.11 37.42 0.2M
2021-01-11 38.42 38.55 38.19 38.43 0.1M
2021-01-08 39.22 39.32 38.79 39.28 0.1M
2021-01-07 38.65 38.78 38.08 38.23 0.1M
2021-01-06 39.04 39.45 38.94 38.97 0.1M
2021-01-05 38.87 39.00 38.61 38.94 0.1M
2021-01-04 39.76 39.87 39.06 39.35 0.2M