Pexip Holding ASA (LON:0A3H)
London · Delayed Price · Currency is GBP · Price in NOK 63.00
-0.35 (-0.55%)
At close: Oct 29, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 58.17 | -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 |
| Oct 1, 2025 | 62.00 | 62.40 | 62.00 | 62.20 | 62.20 | 1.08% | 29,221 |
| Sep 30, 2025 | 61.40 | 61.90 | 61.30 | 61.54 | 61.54 | 0.22% | 1,300 |
| Sep 29, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.73% | 50 |
| Sep 26, 2025 | 62.15 | 62.15 | 61.70 | 61.85 | 61.85 | -4.40% | 3,775 |
| Sep 24, 2025 | 64.60 | 64.80 | 64.60 | 64.70 | 64.70 | 0.15% | 261 |
| Sep 23, 2025 | 64.40 | 65.10 | 64.40 | 64.60 | 64.60 | 0.16% | 1,616 |
| Sep 22, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 0.31% | 13,307 |
| Sep 19, 2025 | 63.35 | 64.30 | 63.10 | 64.30 | 64.30 | 1.18% | 7,526 |
| Sep 18, 2025 | 63.60 | 63.60 | 63.20 | 63.55 | 63.55 | 1.17% | 60,248 |
| 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 |