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
2024-12-31 42.49 43.09 42.49 42.73 0.4M
2024-12-30 43.05 43.05 42.58 42.71 0.8M
2024-12-27 43.36 43.57 43.20 43.31 0.7M
2024-12-26 42.74 43.63 42.74 43.51 0.9M
2024-12-24 43.35 43.54 43.05 43.30 0.1M
2024-12-23 43.14 43.55 43.00 43.30 1.0M
2024-12-20 43.20 44.23 43.20 43.97 1.2M
2024-12-19 44.55 44.55 43.62 43.75 0.5M
2024-12-18 45.96 45.96 44.56 44.60 0.2M
2024-12-17 46.08 46.08 45.48 45.48 0.4M
2024-12-16 45.62 46.22 45.62 45.73 0.1M
2024-12-13 46.08 46.08 45.28 45.50 0.0M
2024-12-12 46.17 46.58 46.16 46.16 0.1M
2024-12-11 46.96 47.00 46.43 46.82 0.1M
2024-12-10 46.81 46.84 46.34 46.37 0.0M
2024-12-09 47.55 47.66 46.82 46.82 0.1M
2024-12-06 47.54 47.54 47.09 47.41 0.0M
2024-12-05 47.08 47.78 47.08 47.52 0.1M
2024-12-04 47.45 48.01 47.40 47.92 0.0M
2024-12-03 47.14 47.60 47.14 47.36 0.1M
2024-12-02 47.65 47.65 47.25 47.44 0.1M
2024-11-29 47.19 47.83 47.12 47.83 0.0M
2024-11-27 48.01 48.37 47.98 48.17 0.0M
2024-11-26 47.28 47.55 47.23 47.51 0.1M
2024-11-25 47.64 48.29 47.64 48.13 0.1M
2024-11-22 48.07 48.07 47.62 47.83 0.1M
2024-11-21 46.60 47.04 46.44 46.83 0.1M
2024-11-20 46.45 46.45 45.88 46.15 0.1M
2024-11-19 46.31 46.91 46.26 46.65 0.7M
2024-11-18 45.64 46.43 45.62 46.43 0.2M
2024-11-15 45.71 45.76 45.28 45.45 0.1M
2024-11-14 46.72 46.82 46.07 46.27 0.1M
2024-11-13 47.39 47.99 47.31 47.92 0.1M
2024-11-12 49.93 49.93 49.03 49.25 0.2M
2024-11-11 50.75 50.83 50.34 50.74 0.1M
2024-11-08 49.97 50.31 49.78 50.31 0.1M
2024-11-07 50.30 50.59 50.15 50.43 0.0M
2024-11-06 50.19 50.19 49.39 49.66 0.0M
2024-11-05 49.93 50.46 49.89 50.26 0.0M
2024-11-04 49.85 50.08 49.45 49.62 0.0M
2024-11-01 49.48 49.86 49.44 49.61 0.0M
2024-10-31 48.66 48.85 48.25 48.82 0.1M
2024-10-30 48.90 49.41 48.89 48.94 0.1M
2024-10-29 49.76 50.23 49.66 50.08 0.1M
2024-10-28 50.42 50.65 50.14 50.19 0.0M
2024-10-25 50.10 50.33 49.91 49.91 0.1M
2024-10-24 49.97 50.15 49.76 50.12 0.0M
2024-10-23 49.93 49.93 49.42 49.54 0.1M
2024-10-22 49.81 50.02 49.69 49.98 0.1M
2024-10-21 50.69 50.83 50.39 50.45 0.1M
2024-10-18 51.33 51.44 51.17 51.29 0.0M
2024-10-17 51.42 51.64 51.26 51.48 0.1M
2024-10-16 51.32 51.32 50.91 50.99 0.0M
2024-10-15 51.82 51.82 51.15 51.19 0.0M
2024-10-14 50.95 51.46 50.94 51.41 0.0M
2024-10-11 50.82 51.20 50.82 51.20 0.1M
2024-10-10 50.32 50.51 50.24 50.45 0.1M
2024-10-09 50.44 50.69 50.39 50.62 0.0M
2024-10-08 50.69 50.97 50.52 50.97 0.0M
2024-10-07 50.97 50.97 50.40 50.49 0.1M
2024-10-04 51.19 51.19 50.50 51.02 0.1M
2024-10-03 51.77 52.02 51.57 51.83 0.1M
2024-10-02 52.30 52.62 52.24 52.47 0.1M
2024-10-01 52.84 52.84 52.24 52.51 0.0M
2024-09-30 52.82 53.10 52.43 52.68 0.0M
2024-09-27 52.59 52.76 52.33 52.43 0.0M
2024-09-26 52.84 52.87 52.24 52.40 0.1M
2024-09-25 51.95 52.07 51.36 51.39 0.0M
2024-09-24 50.75 51.72 50.75 51.61 0.0M
2024-09-23 51.29 51.74 51.23 51.73 0.0M
2024-09-20 50.92 50.99 50.56 50.70 0.0M
2024-09-19 51.21 51.63 51.20 51.49 0.0M
2024-09-18 50.26 50.68 49.92 50.59 0.0M
2024-09-17 50.69 50.75 50.00 50.16 0.0M
2024-09-16 49.81 49.99 49.62 49.97 0.0M
2024-09-13 49.61 49.87 49.38 49.47 0.0M
2024-09-12 48.88 49.41 48.78 49.35 0.0M
2024-09-11 48.05 48.39 47.18 48.38 0.1M
2024-09-10 48.42 48.42 47.91 48.38 0.0M
2024-09-09 48.15 48.50 48.10 48.19 0.0M
2024-09-06 48.20 48.31 47.05 47.16 0.0M
2024-09-05 47.27 47.65 47.03 47.12 0.0M
2024-09-04 47.46 47.90 47.41 47.53 0.0M
2024-09-03 48.58 48.62 47.77 47.88 0.0M
2024-08-30 48.47 48.60 48.26 48.60 0.0M
2024-08-29 48.36 48.92 48.31 48.75 0.2M
2024-08-28 48.23 48.44 48.02 48.28 0.1M
2024-08-27 47.90 48.17 47.75 47.95 0.0M
2024-08-26 49.09 49.09 46.54 47.90 0.1M
2024-08-23 47.69 48.18 47.47 48.18 0.1M
2024-08-22 47.87 47.92 47.44 47.51 0.0M
2024-08-21 47.37 47.67 47.29 47.63 0.1M
2024-08-20 46.70 46.95 46.60 46.74 0.1M
2024-08-19 46.42 46.88 46.41 46.65 0.1M
2024-08-16 46.07 46.37 46.06 46.31 0.0M
2024-08-15 46.18 46.34 46.06 46.09 0.0M
2024-08-14 45.78 46.10 45.78 46.03 0.0M
2024-08-13 45.00 45.63 45.00 45.62 0.1M
2024-08-12 44.69 45.08 44.58 44.96 0.0M
2024-08-09 44.48 44.72 44.36 44.62 0.0M
2024-08-08 43.97 44.62 43.87 44.57 0.1M
2024-08-07 43.94 44.41 43.64 43.67 0.1M
2024-08-06 42.78 43.67 42.76 43.32 0.1M
2024-08-05 42.77 43.59 42.76 43.16 0.1M
2024-08-02 44.99 45.09 44.54 44.98 0.1M
2024-08-01 47.13 47.13 45.26 45.49 0.0M
2024-07-31 46.93 47.38 46.70 47.17 0.0M
2024-07-30 46.48 46.66 46.30 46.59 0.0M
2024-07-29 46.30 46.45 46.11 46.21 0.0M
2024-07-26 46.00 46.51 45.90 46.40 0.0M
2024-07-25 44.69 45.28 44.69 44.84 0.2M
2024-07-24 45.21 45.29 44.82 44.82 0.1M
2024-07-23 45.80 45.83 45.59 45.59 0.0M
2024-07-22 46.07 46.15 45.85 46.11 0.1M
2024-07-19 45.09 45.35 45.01 45.16 0.0M
2024-07-18 46.02 46.07 45.19 45.21 0.1M
2024-07-17 45.90 46.04 45.54 45.66 0.1M
2024-07-16 46.45 46.46 45.98 46.40 0.1M
2024-07-15 47.46 47.46 47.00 47.17 0.0M
2024-07-12 47.39 48.31 47.39 48.25 0.1M
2024-07-11 47.13 47.33 46.99 47.17 0.1M
2024-07-10 46.54 46.92 46.53 46.78 0.1M
2024-07-09 46.82 46.82 46.33 46.60 0.1M
2024-07-08 47.21 47.22 46.93 47.06 0.2M
2024-07-05 46.81 46.98 46.62 46.98 0.1M
2024-07-03 47.00 47.32 47.00 47.20 0.0M
2024-07-02 46.49 46.70 46.29 46.59 0.1M
2024-07-01 46.61 46.61 46.07 46.25 0.0M
2024-06-28 46.33 46.80 46.33 46.64 0.1M
2024-06-27 46.75 46.94 46.60 46.76 0.0M
2024-06-26 46.47 46.53 46.27 46.41 0.0M
2024-06-25 46.50 46.69 46.45 46.68 0.1M
2024-06-24 46.91 46.99 46.58 46.65 0.0M
2024-06-21 46.58 46.78 46.35 46.63 0.1M
2024-06-20 47.38 47.59 46.80 47.37 0.1M
2024-06-18 47.35 47.58 47.15 47.21 0.1M
2024-06-17 46.89 47.23 46.54 47.14 0.1M
2024-06-14 47.29 47.34 46.88 46.94 0.2M
2024-06-13 47.92 47.94 47.33 47.55 0.1M
2024-06-12 48.16 48.61 48.12 48.33 0.1M
2024-06-11 46.75 46.95 46.66 46.84 0.1M
2024-06-10 46.05 46.56 46.02 46.54 0.0M
2024-06-07 46.81 46.81 46.40 46.44 0.1M
2024-06-06 48.12 48.18 47.80 47.88 0.1M
2024-06-05 47.53 47.86 47.39 47.80 0.1M
2024-06-04 46.79 47.46 46.79 47.42 0.1M
2024-06-03 46.22 46.47 46.14 46.40 0.1M
2024-05-31 46.22 46.22 45.63 46.18 0.0M
2024-05-30 46.18 46.26 45.86 46.06 0.0M
2024-05-29 46.59 46.77 46.30 46.31 0.0M
2024-05-28 47.70 47.77 47.23 47.40 0.0M
2024-05-24 46.87 47.37 46.79 47.29 0.1M
2024-05-23 47.37 47.37 46.84 46.96 0.1M
2024-05-22 46.42 46.76 46.35 46.52 0.1M
2024-05-21 46.21 46.28 45.88 46.28 0.0M
2024-05-20 46.80 46.88 46.58 46.73 0.1M
2024-05-17 46.77 46.97 46.70 46.89 0.1M
2024-05-16 47.54 47.55 47.21 47.32 0.1M
2024-05-15 47.38 47.60 46.74 47.54 0.1M
2024-05-14 43.46 43.83 43.37 43.73 0.0M
2024-05-13 43.00 43.19 42.76 43.00 0.0M
2024-05-10 43.11 43.32 43.08 43.25 0.1M
2024-05-09 42.49 42.73 42.39 42.69 0.0M
2024-05-08 42.45 42.72 42.30 42.54 0.0M
2024-05-07 42.40 42.51 42.18 42.43 0.1M
2024-05-06 40.29 41.57 40.29 41.53 0.0M
2024-05-03 41.53 41.55 41.03 41.25 0.1M
2024-05-02 40.59 41.02 40.34 40.89 0.1M
2024-05-01 40.03 40.71 40.01 40.27 0.0M
2024-04-30 40.63 40.96 40.50 40.50 0.1M
2024-04-29 40.99 41.07 40.83 40.87 0.0M
2024-04-26 40.78 41.06 40.70 41.01 0.0M
2024-04-25 39.95 40.55 39.74 40.52 0.1M
2024-04-24 41.04 41.07 40.48 40.71 0.0M
2024-04-23 40.47 40.93 40.47 40.77 0.1M
2024-04-22 40.02 40.34 39.83 40.15 0.0M
2024-04-19 39.81 40.02 39.58 39.66 0.1M
2024-04-18 39.81 40.10 39.69 39.75 0.1M
2024-04-17 41.21 41.27 40.81 40.92 0.0M
2024-04-16 40.95 41.01 40.67 40.72 0.0M
2024-04-15 41.95 42.00 40.88 40.98 0.0M
2024-04-12 41.24 41.38 40.91 41.00 0.0M
2024-04-11 41.60 41.87 41.23 41.75 0.0M
2024-04-10 41.45 41.68 41.25 41.53 0.1M
2024-04-09 42.78 42.92 42.56 42.79 0.0M
2024-04-08 43.06 43.06 42.56 42.66 0.3M
2024-04-05 42.32 43.01 42.30 42.93 0.2M
2024-04-04 42.72 43.09 42.29 42.29 0.0M
2024-04-03 41.99 42.56 41.99 42.48 0.0M
2024-04-02 42.75 42.75 42.47 42.69 0.1M
2024-04-01 44.34 44.34 43.19 43.29 0.1M
2024-03-28 43.49 43.96 43.49 43.54 0.0M
2024-03-27 43.65 43.85 43.61 43.81 0.0M
2024-03-26 43.36 43.71 43.34 43.35 0.0M
2024-03-25 44.29 44.61 44.09 44.10 0.1M
2024-03-22 43.90 43.97 43.74 43.85 0.0M
2024-03-21 43.69 44.08 43.68 43.77 0.1M
2024-03-20 42.78 43.21 42.75 43.17 0.1M
2024-03-19 41.94 42.66 41.90 42.47 0.1M
2024-03-18 42.80 42.80 42.63 42.72 0.1M
2024-03-15 42.40 42.66 42.23 42.45 0.1M
2024-03-14 43.14 43.18 42.35 42.74 0.0M
2024-03-13 43.64 43.64 43.09 43.14 0.2M
2024-03-12 42.84 43.66 42.75 43.59 0.1M
2024-03-11 42.98 42.98 42.56 42.88 0.0M
2024-03-08 43.67 43.89 43.48 43.57 0.1M
2024-03-07 43.55 43.81 43.44 43.67 0.1M
2024-03-06 43.02 43.58 42.90 43.42 0.1M
2024-03-05 42.89 42.93 42.36 42.40 0.1M
2024-03-04 42.07 42.73 42.07 42.66 0.1M
2024-03-01 42.36 42.66 42.02 42.54 0.0M
2024-02-29 43.03 43.03 42.55 42.88 0.0M
2024-02-28 43.15 43.15 42.94 43.07 0.0M
2024-02-27 43.24 43.39 43.19 43.29 0.1M
2024-02-26 43.70 43.76 43.28 43.50 0.0M
2024-02-23 43.52 43.59 43.30 43.42 0.1M
2024-02-22 42.92 43.59 42.92 43.54 0.0M
2024-02-21 42.72 42.73 42.47 42.56 0.2M
2024-02-20 42.80 42.95 42.66 42.77 0.0M
2024-02-16 42.50 42.83 42.48 42.59 0.0M
2024-02-15 42.25 42.50 42.12 42.36 0.0M
2024-02-14 41.94 42.24 41.91 42.24 0.1M
2024-02-13 41.32 41.62 41.27 41.47 0.0M
2024-02-12 42.56 42.73 42.41 42.59 0.0M
2024-02-09 42.41 42.52 42.25 42.43 0.1M
2024-02-08 41.66 42.10 41.66 42.06 0.0M
2024-02-07 41.45 41.59 41.37 41.47 0.1M
2024-02-06 41.15 41.55 41.15 41.51 0.0M
2024-02-05 41.24 41.24 40.82 41.05 0.1M
2024-02-02 41.76 41.91 41.65 41.82 0.0M
2024-02-01 41.85 42.50 41.85 42.44 0.1M
2024-01-31 42.00 42.10 41.56 41.58 0.1M
2024-01-30 41.87 42.10 41.84 41.95 0.2M
2024-01-29 41.54 41.60 41.14 41.44 0.0M
2024-01-26 41.47 41.70 41.32 41.32 0.0M
2024-01-25 41.23 41.34 41.05 41.24 0.0M
2024-01-24 41.69 41.81 41.12 41.14 0.4M
2024-01-23 40.95 41.12 40.79 40.93 0.3M
2024-01-22 40.81 41.00 40.81 40.83 0.1M
2024-01-19 40.88 40.88 40.23 40.59 0.1M
2024-01-18 40.40 40.75 40.35 40.66 0.0M
2024-01-17 40.22 40.55 40.12 40.27 0.0M
2024-01-16 40.41 40.70 40.26 40.43 0.1M
2024-01-12 40.38 40.62 40.35 40.45 0.1M
2024-01-11 40.08 40.24 39.59 39.99 0.1M
2024-01-10 39.79 40.25 39.78 40.20 0.1M
2024-01-09 39.59 39.94 39.59 39.71 0.0M
2024-01-08 40.00 40.38 39.75 40.34 0.3M
2024-01-05 38.56 39.60 38.56 39.45 0.8M
2024-01-04 38.23 38.89 38.06 38.50 0.1M
2024-01-03 38.87 38.92 38.52 38.86 0.0M
2024-01-02 40.13 40.13 39.28 39.41 0.1M