Pexip Holding ASA (LON:0A3H)
London · Delayed Price · Currency is GBP · Price in NOK 64.20
-1.30 (-1.98%)
At close: Sep 15, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 62.80 | 63.30 | 62.77 | 62.81 | 62.81 | -1.08% | 37,577 |
| Sep 16, 2025 | 64.40 | 64.40 | 63.30 | 63.50 | 63.50 | -1.09% | 24,209 |
| Sep 15, 2025 | 65.10 | 65.10 | 64.20 | 64.20 | 64.20 | -1.98% | 21,556 |
| Sep 12, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.53% | 252 |
| Sep 11, 2025 | 65.40 | 65.90 | 65.40 | 65.85 | 65.85 | 0.87% | 4,672 |
| Sep 10, 2025 | 65.10 | 65.90 | 65.00 | 65.28 | 65.28 | 0.59% | 4,473 |
| Sep 9, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.85% | 468 |
| Sep 8, 2025 | 64.50 | 64.70 | 64.35 | 64.35 | 64.35 | -0.23% | 3,168 |
| Sep 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.71% | 5 |
| Sep 4, 2025 | 63.10 | 63.10 | 62.70 | 62.80 | 62.80 | -0.79% | 2,523 |
| Sep 3, 2025 | 63.70 | 63.70 | 63.30 | 63.30 | 63.30 | -0.31% | 19,198 |
| Sep 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | 100 |
| Sep 1, 2025 | 65.70 | 65.80 | 65.50 | 65.50 | 65.50 | -0.46% | 1,375 |
| Aug 29, 2025 | 66.60 | 67.80 | 65.70 | 65.80 | 65.80 | -1.64% | 1,764 |
| Aug 28, 2025 | 65.50 | 66.90 | 65.40 | 66.90 | 66.90 | 5.02% | 4,805 |
| Aug 27, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% | 201 |
| Aug 26, 2025 | 62.80 | 63.90 | 62.80 | 63.90 | 63.90 | 1.11% | 4,821 |
| Aug 25, 2025 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | 0.64% | 45,465 |
| Aug 22, 2025 | 62.25 | 62.80 | 62.20 | 62.80 | 62.80 | -0.58% | 17,093 |
| Aug 21, 2025 | 63.05 | 63.60 | 62.65 | 63.17 | 63.17 | 1.13% | 9,645 |
| Aug 20, 2025 | 62.40 | 62.60 | 62.25 | 62.46 | 62.46 | -1.01% | 2,401 |
| Aug 19, 2025 | 64.00 | 64.20 | 63.10 | 63.10 | 63.10 | -1.41% | 2,462 |
| Aug 18, 2025 | 64.70 | 64.70 | 63.10 | 64.00 | 64.00 | -2.44% | 39,592 |
| Aug 15, 2025 | 64.70 | 66.30 | 64.45 | 65.60 | 65.60 | 5.15% | 31,018 |
| Aug 14, 2025 | 61.90 | 63.10 | 61.00 | 62.39 | 62.39 | 5.74% | 69,272 |
| Aug 13, 2025 | 59.20 | 59.90 | 58.50 | 59.00 | 59.00 | 1.17% | 56,907 |
| Aug 12, 2025 | 58.30 | 58.45 | 58.15 | 58.32 | 58.32 | -0.98% | 39,124 |
| Aug 11, 2025 | 59.20 | 59.50 | 58.25 | 58.90 | 58.90 | -2.05% | 66,790 |
| Aug 8, 2025 | 61.00 | 61.00 | 59.90 | 60.13 | 60.13 | 0.33% | 38,286 |
| Aug 7, 2025 | 59.10 | 60.50 | 59.10 | 59.94 | 59.94 | 1.16% | 67,130 |
| Aug 6, 2025 | 61.90 | 61.90 | 58.15 | 59.25 | 59.25 | -7.00% | 136,255 |
| Aug 5, 2025 | 63.40 | 63.90 | 63.30 | 63.70 | 63.70 | 1.92% | 18,309 |
| Aug 4, 2025 | 62.40 | 63.00 | 62.40 | 62.50 | 62.50 | -1.73% | 34,238 |
| Aug 1, 2025 | 64.10 | 64.30 | 63.50 | 63.60 | 63.60 | -1.24% | 14,783 |
| Jul 31, 2025 | 64.00 | 64.50 | 64.00 | 64.40 | 64.40 | 4.89% | 59,498 |
| Jul 30, 2025 | 62.20 | 62.20 | 61.40 | 61.40 | 61.40 | -1.13% | 1,258 |
| Jul 29, 2025 | 62.25 | 62.25 | 62.10 | 62.10 | 62.10 | 1.47% | 2,162 |
| Jul 28, 2025 | 61.90 | 61.90 | 61.10 | 61.20 | 61.20 | 0.49% | 6,213 |
| Jul 25, 2025 | 60.90 | 61.10 | 60.80 | 60.90 | 60.90 | -1.30% | 5,141 |
| Jul 24, 2025 | 62.20 | 62.20 | 61.70 | 61.70 | 61.70 | -2.68% | 4,611 |
| Jul 23, 2025 | 63.60 | 63.60 | 61.80 | 63.40 | 63.40 | 1.28% | 7,223 |
| Jul 22, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.48% | 2,974 |
| Jul 21, 2025 | 62.70 | 63.20 | 62.65 | 62.90 | 62.90 | -0.23% | 2,186 |
| Jul 18, 2025 | 63.90 | 63.90 | 62.80 | 63.04 | 63.04 | -0.41% | 49,654 |
| Jul 17, 2025 | 63.40 | 64.00 | 63.10 | 63.30 | 63.30 | 0.64% | 31,717 |
| Jul 16, 2025 | 60.80 | 63.20 | 60.80 | 62.90 | 62.90 | 3.62% | 16,756 |
| Jul 15, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | 2.38% | 252 |
| Jul 14, 2025 | 59.20 | 59.50 | 58.80 | 59.29 | 59.29 | -1.35% | 36,949 |
| Jul 11, 2025 | 60.50 | 60.50 | 59.70 | 60.10 | 60.10 | -0.17% | 8,120 |
| Jul 10, 2025 | 59.90 | 60.20 | 59.90 | 60.20 | 60.20 | 0.50% | 2,337 |