Experian plc PK

EXPGY
🏛️ usa →
49.76
Last Update: 2025-09-29
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
2022-12-30 33.42 34.17 33.42 33.71 0.1M
2022-12-29 34.22 34.55 34.15 34.38 0.1M
2022-12-28 34.43 34.48 33.95 33.95 0.1M
2022-12-27 33.24 34.17 33.24 33.68 0.1M
2022-12-23 33.55 33.96 33.50 33.63 0.1M
2022-12-22 34.13 34.13 33.49 33.86 0.1M
2022-12-21 34.02 34.31 34.01 34.08 0.1M
2022-12-20 34.12 34.20 33.92 33.95 0.1M
2022-12-19 34.58 34.64 34.22 34.29 0.1M
2022-12-16 34.88 35.13 34.59 34.92 0.1M
2022-12-15 35.98 35.98 35.33 35.38 0.1M
2022-12-14 36.57 37.15 36.57 36.89 0.1M
2022-12-13 36.66 37.08 36.22 36.40 0.1M
2022-12-12 35.95 36.01 35.68 35.94 0.1M
2022-12-09 35.61 35.73 35.32 35.32 0.1M
2022-12-08 35.05 35.29 34.89 35.10 0.1M
2022-12-07 35.73 35.87 35.27 35.37 0.3M
2022-12-06 35.79 35.84 35.15 35.26 0.2M
2022-12-05 36.07 36.28 35.83 35.88 0.2M
2022-12-02 36.22 36.51 36.14 36.46 0.2M
2022-12-01 36.07 36.40 36.02 36.05 0.1M
2022-11-30 34.71 35.27 34.45 35.11 0.1M
2022-11-29 34.53 34.61 34.23 34.33 0.1M
2022-11-28 35.54 35.78 35.03 35.09 0.1M
2022-11-25 35.33 35.71 35.26 35.60 0.1M
2022-11-23 34.92 35.54 34.92 35.40 0.1M
2022-11-22 34.11 34.45 34.11 34.45 0.1M
2022-11-21 34.27 34.54 34.16 34.53 0.1M
2022-11-18 34.32 34.37 34.15 34.19 0.1M
2022-11-17 33.94 34.15 33.79 34.07 0.1M
2022-11-16 34.61 35.28 34.52 34.56 0.1M
2022-11-15 34.18 34.18 33.30 33.58 0.1M
2022-11-14 33.56 33.56 33.12 33.12 0.1M
2022-11-11 33.29 34.07 33.27 33.89 0.1M
2022-11-10 33.78 34.79 33.68 34.58 0.1M
2022-11-09 31.42 31.55 31.12 31.14 0.1M
2022-11-08 31.50 32.15 31.42 31.75 0.1M
2022-11-07 30.80 31.16 30.54 31.07 0.2M
2022-11-04 30.24 30.64 30.09 30.56 0.1M
2022-11-03 29.19 29.52 29.19 29.24 0.1M
2022-11-02 30.97 31.15 30.30 30.30 0.1M
2022-11-01 32.30 32.30 30.70 30.84 0.1M
2022-10-31 32.01 32.05 31.73 31.77 0.2M
2022-10-28 31.73 32.43 31.73 32.30 0.1M
2022-10-27 32.34 32.49 31.97 31.97 0.1M
2022-10-26 31.78 32.56 31.78 32.27 0.1M
2022-10-25 30.55 31.70 30.55 31.38 0.1M
2022-10-24 31.00 31.21 30.78 31.02 0.1M
2022-10-21 29.68 30.54 29.56 30.49 0.1M
2022-10-20 30.07 30.49 29.88 30.00 0.1M
2022-10-19 30.28 30.31 29.78 29.92 0.1M
2022-10-18 30.73 30.82 30.43 30.57 0.1M
2022-10-17 30.14 30.66 30.14 30.24 0.1M
2022-10-14 30.35 30.35 29.18 29.21 0.2M
2022-10-13 28.49 29.70 28.42 29.65 0.2M
2022-10-12 29.06 29.35 29.00 29.12 0.1M
2022-10-11 29.69 29.89 29.06 29.11 0.1M
2022-10-10 29.90 29.90 29.50 29.73 0.2M
2022-10-07 30.14 30.19 29.48 29.67 0.1M
2022-10-06 30.74 30.94 30.48 30.56 0.1M
2022-10-05 31.12 31.36 30.74 31.12 0.1M
2022-10-04 31.19 31.58 31.19 31.50 0.2M
2022-10-03 29.53 30.19 29.51 30.05 0.2M
2022-09-30 28.92 29.71 28.92 29.26 0.2M
2022-09-29 28.86 29.26 28.49 29.09 0.8M
2022-09-28 28.11 29.05 28.03 28.94 0.2M
2022-09-27 28.62 28.85 28.20 28.35 0.2M
2022-09-26 28.69 29.13 28.37 28.51 0.3M
2022-09-23 28.61 28.81 28.31 28.53 0.2M
2022-09-22 29.49 29.49 28.77 29.05 0.2M
2022-09-21 29.84 30.31 29.76 29.78 0.2M
2022-09-20 29.75 29.84 29.37 29.50 0.2M
2022-09-19 30.21 30.60 30.10 30.60 0.2M
2022-09-16 30.22 30.58 30.15 30.38 0.1M
2022-09-15 30.97 31.20 30.60 30.75 0.1M
2022-09-14 31.44 31.63 31.24 31.36 0.1M
2022-09-13 32.18 32.29 31.11 31.20 0.1M
2022-09-12 32.41 32.79 32.37 32.58 0.1M
2022-09-09 31.39 31.80 31.39 31.69 0.1M
2022-09-08 30.16 31.01 30.15 30.88 0.2M
2022-09-07 30.05 30.32 29.91 29.98 0.4M
2022-09-06 29.90 30.13 29.59 29.90 0.1M
2022-09-02 29.99 30.35 29.61 29.85 0.1M
2022-09-01 29.67 29.82 29.24 29.64 0.2M
2022-08-31 30.69 30.81 30.29 30.29 0.1M
2022-08-30 31.23 31.23 30.68 30.71 0.1M
2022-08-29 31.01 31.48 31.01 31.22 0.1M
2022-08-26 32.12 32.26 31.22 31.25 0.1M
2022-08-25 32.66 32.96 32.60 32.85 0.1M
2022-08-24 32.71 33.00 32.66 32.94 0.3M
2022-08-23 32.75 33.20 32.75 32.84 0.2M
2022-08-22 33.31 33.58 33.22 33.50 0.7M
2022-08-19 34.45 34.45 33.75 33.81 0.1M
2022-08-18 34.67 34.77 34.52 34.61 0.1M
2022-08-17 34.67 34.84 34.33 34.66 0.1M
2022-08-16 34.91 35.04 34.71 34.90 0.2M
2022-08-15 35.58 35.65 35.34 35.52 0.1M
2022-08-12 35.23 35.58 35.09 35.52 0.1M
2022-08-11 35.56 35.78 35.46 35.47 0.1M
2022-08-10 35.29 36.16 35.23 35.89 0.1M
2022-08-09 34.79 34.81 34.38 34.43 0.1M
2022-08-08 35.24 35.46 34.88 34.98 0.1M
2022-08-05 34.58 34.68 34.25 34.40 0.1M
2022-08-04 35.58 35.66 35.43 35.57 0.1M
2022-08-03 34.95 35.26 34.90 35.10 0.2M
2022-08-02 34.51 35.05 34.34 34.65 0.1M
2022-08-01 34.92 35.44 34.92 35.16 0.2M
2022-07-29 34.55 35.00 34.49 34.94 0.1M
2022-07-28 33.55 34.45 33.49 34.29 0.2M
2022-07-27 32.99 33.75 32.99 33.66 0.1M
2022-07-26 33.18 33.18 32.86 32.94 0.1M
2022-07-25 33.73 33.75 33.44 33.69 0.2M
2022-07-22 34.24 34.41 33.78 33.91 0.1M
2022-07-21 33.57 34.09 33.53 34.01 0.1M
2022-07-20 33.41 33.43 32.91 33.20 0.1M
2022-07-19 33.37 33.70 33.33 33.70 0.1M
2022-07-18 33.26 33.34 32.93 32.97 0.1M
2022-07-15 32.27 32.83 32.21 32.63 0.2M
2022-07-14 31.24 31.80 31.14 31.79 0.2M
2022-07-13 30.15 30.90 30.13 30.86 0.5M
2022-07-12 31.05 31.19 30.89 30.97 0.2M
2022-07-11 31.05 31.30 30.81 31.10 0.3M
2022-07-08 31.02 31.47 30.93 31.18 0.1M
2022-07-07 30.94 31.45 30.94 31.39 0.1M
2022-07-06 30.15 30.63 30.04 30.41 0.2M
2022-07-05 28.95 29.56 28.88 29.56 0.2M
2022-07-01 28.94 29.57 28.94 29.57 0.2M
2022-06-30 29.11 29.52 28.87 29.34 0.1M
2022-06-29 29.10 29.45 28.91 29.28 0.2M
2022-06-28 29.21 29.37 28.83 28.83 0.2M
2022-06-27 29.75 29.86 29.37 29.37 0.3M
2022-06-24 29.03 29.56 28.99 29.56 0.3M
2022-06-23 27.97 28.34 27.85 28.34 0.4M
2022-06-22 27.94 28.51 27.87 28.18 0.2M
2022-06-21 28.06 28.13 27.85 27.94 0.3M
2022-06-17 27.89 28.13 27.75 27.85 0.2M
2022-06-16 28.03 28.43 27.87 28.12 0.2M
2022-06-15 28.35 28.94 28.07 28.78 0.2M
2022-06-14 27.94 28.14 27.58 27.78 0.3M
2022-06-13 29.07 29.22 28.82 28.90 1.3M
2022-06-10 30.02 30.34 29.75 30.25 0.4M
2022-06-09 31.21 31.33 30.79 30.80 0.1M
2022-06-08 31.90 31.98 31.62 31.65 0.1M
2022-06-07 31.98 32.40 31.93 32.35 0.1M
2022-06-06 32.74 32.84 32.59 32.66 0.1M
2022-06-03 32.52 32.54 32.08 32.16 0.1M
2022-06-02 32.16 32.70 32.07 32.60 0.2M
2022-06-01 33.01 33.01 31.93 32.09 0.1M
2022-05-31 33.64 33.64 33.33 33.50 0.2M
2022-05-27 33.60 34.06 33.60 33.99 0.2M
2022-05-26 32.60 32.86 32.52 32.79 0.2M
2022-05-25 32.17 32.64 32.15 32.52 0.1M
2022-05-24 32.49 32.60 32.01 32.28 0.1M
2022-05-23 32.60 32.69 32.32 32.43 0.1M
2022-05-20 31.64 31.93 31.45 31.88 0.1M
2022-05-19 30.63 31.49 30.51 31.21 0.1M
2022-05-18 30.90 31.36 30.57 30.74 0.1M
2022-05-17 33.30 33.48 32.97 33.33 0.1M
2022-05-16 32.66 32.68 32.34 32.43 0.2M
2022-05-13 32.53 33.06 32.53 32.94 0.1M
2022-05-12 31.81 32.38 31.81 32.05 0.1M
2022-05-11 32.46 32.89 31.98 31.98 0.1M
2022-05-10 32.93 32.93 31.86 32.02 0.1M
2022-05-09 32.55 32.70 32.30 32.40 0.2M
2022-05-06 32.93 32.93 32.47 32.61 0.1M
2022-05-05 34.39 34.54 33.60 33.74 0.1M
2022-05-04 34.20 34.61 33.77 34.52 0.2M
2022-05-03 34.27 34.32 33.69 33.87 0.1M
2022-05-02 34.90 34.90 34.07 34.26 0.2M
2022-04-29 35.07 35.11 34.54 34.59 0.1M
2022-04-28 35.21 35.30 34.69 35.20 0.1M
2022-04-27 34.62 34.97 34.53 34.67 0.2M
2022-04-26 35.69 35.69 34.19 34.19 0.1M
2022-04-25 34.46 35.28 34.46 35.25 0.6M
2022-04-22 35.63 35.68 35.08 35.11 0.1M
2022-04-21 36.55 36.60 35.74 35.90 0.1M
2022-04-20 36.48 36.77 36.46 36.52 0.1M
2022-04-19 34.39 35.31 34.39 35.31 0.1M
2022-04-18 35.25 36.05 35.25 35.43 0.1M
2022-04-14 35.91 35.98 35.56 35.67 0.3M
2022-04-13 35.11 35.80 35.01 35.74 0.1M
2022-04-12 35.85 36.00 35.46 35.50 0.4M
2022-04-11 36.69 36.80 36.16 36.16 0.4M
2022-04-08 37.54 37.87 37.47 37.64 0.1M
2022-04-07 38.23 38.51 38.07 38.41 0.1M
2022-04-06 38.35 38.35 38.01 38.16 0.2M
2022-04-05 38.58 38.85 38.37 38.62 0.1M
2022-04-04 38.28 38.58 38.21 38.55 0.2M
2022-04-01 38.58 38.65 38.01 38.24 0.1M
2022-03-31 38.74 38.94 38.48 38.53 0.1M
2022-03-30 39.18 39.29 38.85 38.98 0.1M
2022-03-29 41.09 41.31 40.05 40.21 0.1M
2022-03-28 39.26 39.83 39.26 39.83 0.1M
2022-03-25 39.75 39.75 38.93 39.22 0.1M
2022-03-24 39.62 39.62 39.34 39.50 0.1M
2022-03-23 39.59 39.59 39.26 39.26 0.1M
2022-03-22 39.70 40.14 39.67 40.03 0.1M
2022-03-21 40.11 40.11 39.49 39.72 0.1M
2022-03-18 39.73 40.74 39.69 40.74 0.1M
2022-03-17 39.87 40.17 39.55 40.05 0.1M
2022-03-16 38.43 39.03 38.22 38.98 0.1M
2022-03-15 38.03 38.23 37.71 37.99 0.2M
2022-03-14 37.27 37.95 37.27 37.38 0.1M
2022-03-11 37.46 37.54 36.70 36.85 0.2M
2022-03-10 37.57 37.91 37.38 37.51 0.2M
2022-03-09 37.61 38.36 37.08 38.04 0.1M
2022-03-08 36.36 36.83 35.40 35.70 0.2M
2022-03-07 37.57 37.58 36.18 36.46 0.2M
2022-03-04 37.30 37.63 37.04 37.45 0.1M
2022-03-03 39.54 39.54 38.67 38.85 0.1M
2022-03-02 39.68 40.16 39.38 39.85 0.1M
2022-03-01 39.18 39.36 38.30 38.49 0.1M
2022-02-28 38.70 39.41 38.61 38.91 0.1M
2022-02-25 38.47 38.92 38.22 38.85 0.1M
2022-02-24 37.03 38.24 36.98 38.07 0.1M
2022-02-23 39.25 39.25 38.72 38.82 0.1M
2022-02-22 38.63 38.90 38.43 38.58 0.1M
2022-02-18 38.80 38.92 38.34 38.56 0.1M
2022-02-17 39.63 39.63 39.18 39.26 0.1M
2022-02-16 39.66 39.73 39.26 39.72 0.1M
2022-02-15 39.69 39.84 39.42 39.75 0.2M
2022-02-14 38.34 38.88 38.28 38.68 0.8M
2022-02-11 40.20 40.26 39.17 39.17 0.2M
2022-02-10 40.75 41.45 40.73 40.91 0.2M
2022-02-09 41.72 41.72 41.15 41.25 0.1M
2022-02-08 40.71 41.19 40.49 41.18 0.3M
2022-02-07 41.46 41.85 41.46 41.50 0.1M
2022-02-04 41.42 41.57 41.18 41.33 0.5M
2022-02-03 42.51 42.54 41.80 41.80 0.1M
2022-02-02 43.40 43.80 43.40 43.59 0.2M
2022-02-01 42.82 42.84 42.35 42.56 0.1M
2022-01-31 41.07 41.74 41.04 41.71 0.2M
2022-01-28 40.29 41.21 40.08 40.62 0.1M
2022-01-27 40.04 40.70 39.93 40.01 0.2M
2022-01-26 40.54 41.00 39.75 39.92 0.1M
2022-01-25 39.15 39.99 39.11 39.80 0.1M
2022-01-24 40.19 40.45 39.39 40.22 0.1M
2022-01-21 41.68 41.86 41.19 41.19 0.1M
2022-01-20 41.96 42.40 41.78 41.88 0.1M
2022-01-19 41.89 42.16 41.67 41.67 0.2M
2022-01-18 41.15 41.15 40.72 40.98 0.2M
2022-01-14 42.24 42.45 41.95 42.22 0.1M
2022-01-13 43.57 43.58 42.88 43.03 0.1M
2022-01-12 44.50 44.53 44.18 44.34 0.2M
2022-01-11 44.01 44.18 43.74 44.18 0.8M
2022-01-10 44.25 44.25 43.51 44.03 0.1M
2022-01-07 46.26 46.52 46.04 46.49 0.1M
2022-01-06 45.87 46.37 45.85 46.19 0.1M
2022-01-05 48.33 48.66 48.00 48.00 0.1M
2022-01-04 49.31 49.59 49.22 49.28 0.1M
2022-01-03 49.30 49.95 49.21 49.59 0.0M