Pexip Holding ASA (LON:0A3H)
London · Delayed Price · Currency is GBP · Price in NOK 64.05
+0.20 (0.31%)
At close: Mar 12, 2026
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 63.40 | 64.80 | 63.40 | 64.10 | 64.10 | 0.09% | 48,937 |
| Mar 12, 2026 | 64.80 | 64.90 | 63.50 | 64.05 | 64.05 | 0.31% | 5,292 |
| Mar 11, 2026 | 63.15 | 64.50 | 62.70 | 63.85 | 63.85 | 1.09% | 67,990 |
| Mar 10, 2026 | 62.60 | 63.20 | 62.60 | 63.16 | 63.16 | 2.85% | 17,403 |
| Mar 9, 2026 | 61.20 | 62.00 | 61.00 | 61.41 | 61.41 | -1.66% | 17,593 |
| Mar 6, 2026 | 63.30 | 63.30 | 62.45 | 62.45 | 62.45 | -0.72% | 1,875 |
| Mar 5, 2026 | 62.50 | 63.10 | 61.90 | 62.90 | 62.90 | 1.29% | 4,770 |
| Mar 4, 2026 | 60.80 | 62.30 | 60.20 | 62.10 | 62.10 | 2.99% | 32,806 |
| Mar 3, 2026 | 60.40 | 60.85 | 60.20 | 60.30 | 60.30 | -2.27% | 21,266 |
| Mar 2, 2026 | 61.20 | 61.90 | 61.20 | 61.70 | 61.70 | 0.74% | 26,423 |
| Feb 27, 2026 | 61.90 | 61.90 | 61.25 | 61.25 | 61.25 | 0.26% | 2,823 |
| Feb 26, 2026 | 60.20 | 61.60 | 60.20 | 61.09 | 61.09 | 0.85% | 4,203 |
| Feb 25, 2026 | 60.90 | 60.90 | 59.90 | 60.58 | 60.57 | -1.50% | 31,296 |
| Feb 24, 2026 | 62.30 | 62.30 | 60.70 | 61.50 | 61.50 | -2.64% | 107,503 |
| Feb 23, 2026 | 62.90 | 64.20 | 62.90 | 63.17 | 63.17 | -0.23% | 3,493 |
| Feb 20, 2026 | 62.70 | 64.20 | 61.60 | 63.31 | 63.31 | 0.44% | 8,111 |
| Feb 19, 2026 | 63.00 | 63.20 | 62.30 | 63.03 | 63.03 | 2.32% | 14,060 |
| Feb 18, 2026 | 61.40 | 63.30 | 61.10 | 61.60 | 61.60 | 0.19% | 13,014 |
| Feb 17, 2026 | 62.70 | 62.80 | 60.30 | 61.48 | 61.48 | -4.38% | 28,185 |
| Feb 16, 2026 | 65.00 | 65.00 | 63.50 | 64.30 | 64.30 | -1.60% | 32,843 |
| Feb 13, 2026 | 66.30 | 66.30 | 64.70 | 65.34 | 65.34 | -3.22% | 15,999 |
| Feb 12, 2026 | 70.10 | 71.50 | 66.60 | 67.52 | 67.52 | -6.51% | 96,203 |
| Feb 11, 2026 | 72.50 | 73.20 | 70.90 | 72.22 | 72.22 | -1.61% | 15,661 |
| Feb 10, 2026 | 72.60 | 73.80 | 72.60 | 73.40 | 73.40 | -1.18% | 4,362 |
| Feb 9, 2026 | 74.40 | 74.40 | 73.15 | 74.28 | 74.27 | 1.72% | 2,389 |
| Feb 6, 2026 | 72.50 | 73.40 | 72.30 | 73.02 | 73.02 | -0.70% | 5,198 |
| Feb 5, 2026 | 73.00 | 73.90 | 72.80 | 73.53 | 73.53 | -0.63% | 28,600 |
| Feb 4, 2026 | 74.70 | 75.20 | 74.00 | 74.00 | 74.00 | -4.15% | 12,067 |
| Feb 3, 2026 | 78.00 | 78.90 | 74.10 | 77.20 | 77.20 | 0.07% | 12,851 |
| Feb 2, 2026 | 76.30 | 77.90 | 76.30 | 77.15 | 77.15 | -0.07% | 7,174 |
| Jan 30, 2026 | 75.90 | 78.00 | 75.90 | 77.20 | 77.20 | 0.84% | 15,372 |
| Jan 29, 2026 | 76.70 | 77.40 | 76.20 | 76.56 | 76.56 | -0.22% | 9,098 |
| Jan 28, 2026 | 79.00 | 79.00 | 76.20 | 76.73 | 76.73 | -2.43% | 19,202 |
| Jan 27, 2026 | 76.00 | 79.50 | 76.00 | 78.65 | 78.64 | 3.24% | 9,245 |
| Jan 26, 2026 | 76.00 | 76.80 | 75.80 | 76.18 | 76.17 | 0.11% | 909 |
| Jan 23, 2026 | 75.90 | 76.60 | 75.70 | 76.09 | 76.09 | 0.55% | 2,942 |
| Jan 22, 2026 | 75.40 | 76.00 | 75.20 | 75.68 | 75.68 | 2.83% | 3,797 |
| Jan 21, 2026 | 73.70 | 74.70 | 73.10 | 73.59 | 73.59 | -0.55% | 2,797 |
| Jan 20, 2026 | 73.30 | 74.10 | 73.20 | 74.00 | 74.00 | 0.82% | 139 |
| Jan 19, 2026 | 73.65 | 73.80 | 73.30 | 73.40 | 73.40 | -2.70% | 6,430 |
| Jan 16, 2026 | 75.35 | 75.90 | 75.10 | 75.44 | 75.44 | 0.51% | 34,569 |
| Jan 15, 2026 | 74.10 | 75.40 | 74.10 | 75.05 | 75.05 | 3.82% | 3,103 |
| Jan 14, 2026 | 72.30 | 73.35 | 72.00 | 72.29 | 72.29 | -2.22% | 46,717 |
| Jan 13, 2026 | 74.00 | 74.20 | 73.40 | 73.93 | 73.93 | 0.10% | 27,159 |
| Jan 12, 2026 | 75.30 | 75.30 | 73.20 | 73.86 | 73.86 | -2.68% | 19,791 |
| Jan 9, 2026 | 75.70 | 76.10 | 75.70 | 75.89 | 75.89 | -0.09% | 12,277 |
| Jan 8, 2026 | 77.00 | 77.10 | 75.25 | 75.96 | 75.96 | 0.40% | 13,479 |
| Jan 7, 2026 | 75.40 | 76.45 | 75.10 | 75.65 | 75.65 | 0.63% | 4,883 |
| Jan 6, 2026 | 74.00 | 75.40 | 74.00 | 75.18 | 75.18 | 2.59% | 2,937 |
| Jan 5, 2026 | 73.90 | 73.90 | 72.50 | 73.28 | 73.28 | -2.54% | 22,770 |