Pexip Holding ASA (LON:0A3H)
London · Delayed Price · Currency is GBP · Price in NOK 75.80
+0.53 (0.70%)
At close: Dec 12, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 74.30 | 75.90 | 74.30 | 75.80 | 75.80 | 0.70% | 26,298 |
| Dec 11, 2025 | 76.00 | 76.50 | 73.65 | 75.27 | 75.27 | -0.62% | 19,846 |
| Dec 10, 2025 | 74.80 | 76.10 | 74.80 | 75.74 | 75.74 | 2.49% | 23,122 |
| Dec 9, 2025 | 74.00 | 74.50 | 73.90 | 73.90 | 73.90 | 0.54% | 51,063 |
| Dec 8, 2025 | 72.80 | 73.50 | 72.50 | 73.50 | 73.50 | 2.94% | 59,043 |
| Dec 5, 2025 | 67.40 | 71.65 | 67.40 | 71.40 | 71.40 | 14.24% | 75,116 |
| Dec 4, 2025 | 61.90 | 62.50 | 61.40 | 62.50 | 62.50 | 2.63% | 1,863 |
| Dec 3, 2025 | 60.85 | 61.90 | 60.80 | 60.90 | 60.90 | 3.74% | 7,786 |
| Dec 2, 2025 | 58.65 | 58.90 | 58.30 | 58.71 | 58.71 | -0.09% | 5,276 |
| Dec 1, 2025 | 59.18 | 59.30 | 58.76 | 58.76 | 58.76 | 0.34% | 868 |
| Nov 28, 2025 | 58.90 | 59.10 | 58.23 | 58.56 | 58.56 | 0.04% | 27,241 |
| Nov 27, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 1.98% | 451 |
| Nov 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.41% | 372 |
| Nov 25, 2025 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | -0.87% | 45,402 |
| Nov 21, 2025 | 56.80 | 57.10 | 56.70 | 57.10 | 57.10 | -0.35% | 10,341 |
| Nov 20, 2025 | 56.90 | 57.60 | 56.90 | 57.30 | 57.30 | 2.14% | 17,961 |
| Nov 19, 2025 | 55.50 | 56.10 | 55.50 | 56.10 | 56.10 | 1.08% | 16,502 |
| Nov 18, 2025 | 55.40 | 55.80 | 55.20 | 55.50 | 55.50 | -2.55% | 2,247 |
| Nov 17, 2025 | 57.00 | 57.50 | 56.60 | 56.95 | 56.95 | -0.20% | 32,737 |
| Nov 14, 2025 | 57.00 | 57.10 | 56.50 | 57.06 | 57.06 | -1.44% | 82,576 |
| Nov 13, 2025 | 58.40 | 58.40 | 57.90 | 57.90 | 57.90 | -0.59% | 484 |
| Nov 12, 2025 | 58.45 | 58.80 | 58.00 | 58.24 | 58.24 | -0.95% | 5,253 |
| Nov 11, 2025 | 58.80 | 59.00 | 58.80 | 58.80 | 58.80 | -3.29% | 426 |
| Nov 10, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | -1.41% | 471 |
| Nov 7, 2025 | 63.00 | 63.00 | 60.00 | 61.67 | 61.67 | 1.62% | 13,852 |
| Nov 6, 2025 | 63.80 | 63.80 | 60.60 | 60.69 | 60.69 | -1.00% | 1,904 |
| Nov 5, 2025 | 62.30 | 62.30 | 60.80 | 61.30 | 61.30 | -2.39% | 8,355 |
| Nov 4, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.57% | 500 |
| Nov 3, 2025 | 64.60 | 64.60 | 63.70 | 63.80 | 63.80 | 2.49% | 573 |
| Oct 31, 2025 | 62.00 | 62.45 | 62.00 | 62.25 | 62.25 | 0.08% | 4,606 |
| Oct 30, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.27% | 15 |
| Oct 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.55% | 196 |
| Oct 28, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 2.10% | 1,176 |
| Oct 27, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 2.56% | 40 |
| Oct 24, 2025 | 60.20 | 60.50 | 60.20 | 60.50 | 60.50 | 1.85% | 6,942 |
| Oct 23, 2025 | 60.10 | 60.90 | 59.40 | 59.40 | 59.40 | -0.67% | 421 |
| Oct 22, 2025 | 59.60 | 59.90 | 59.20 | 59.80 | 59.80 | 0.34% | 2,725 |
| Oct 21, 2025 | 60.05 | 60.10 | 59.45 | 59.60 | 59.60 | 0.08% | 3,104 |
| Oct 20, 2025 | 60.20 | 60.20 | 59.55 | 59.55 | 59.55 | 1.32% | 5,053 |
| Oct 17, 2025 | 59.40 | 59.60 | 58.78 | 58.78 | 58.78 | -3.06% | 1,296 |
| Oct 16, 2025 | 60.20 | 61.10 | 60.20 | 60.63 | 60.63 | 0.93% | 40,307 |
| Oct 15, 2025 | 60.20 | 60.20 | 60.07 | 60.07 | 60.07 | 3.27% | 876 |
| Oct 14, 2025 | 58.60 | 58.70 | 57.80 | 58.17 | 58.16 | -0.57% | 2,159 |
| Oct 13, 2025 | 59.00 | 59.00 | 58.30 | 58.50 | 58.50 | -1.70% | 31,948 |
| Oct 10, 2025 | 59.90 | 59.90 | 59.51 | 59.51 | 59.51 | -0.21% | 992 |
| Oct 9, 2025 | 58.50 | 59.64 | 58.50 | 59.64 | 59.64 | -1.75% | 4,117 |
| Oct 8, 2025 | 60.65 | 60.70 | 60.20 | 60.70 | 60.70 | -0.16% | 2,492 |
| Oct 6, 2025 | 60.95 | 60.95 | 60.30 | 60.80 | 60.80 | -0.49% | 7,408 |
| Oct 3, 2025 | 61.20 | 61.60 | 60.50 | 61.10 | 61.10 | -0.10% | 8,071 |
| Oct 2, 2025 | 62.10 | 62.10 | 60.60 | 61.16 | 61.16 | -1.67% | 727 |