Pexip Holding ASA (LON:0A3H)
London · Delayed Price · Currency is GBP · Price in NOK 74.27
+1.26 (1.72%)
At close: Feb 9, 2026
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 75.00 | 75.50 | 74.60 | 75.19 | 75.19 | -2.96% | 15,784 |
| Dec 30, 2025 | 77.20 | 77.80 | 77.10 | 77.48 | 77.48 | 1.31% | 4,829 |
| Dec 29, 2025 | 75.60 | 77.30 | 75.05 | 76.48 | 76.48 | 1.79% | 4,362 |
| Dec 23, 2025 | 75.00 | 75.80 | 75.00 | 75.14 | 75.14 | 0.08% | 16,796 |
| Dec 22, 2025 | 74.30 | 75.20 | 74.25 | 75.08 | 75.08 | 0.38% | 48,244 |
| Dec 19, 2025 | 74.70 | 75.00 | 74.55 | 74.80 | 74.79 | -0.15% | 47,090 |
| Dec 18, 2025 | 75.00 | 75.20 | 74.20 | 74.91 | 74.91 | -2.45% | 82,656 |
| Dec 17, 2025 | 76.90 | 77.20 | 76.30 | 76.79 | 76.79 | 0.63% | 11,984 |
| Dec 16, 2025 | 76.30 | 76.60 | 76.00 | 76.31 | 76.31 | -1.25% | 22,311 |
| Dec 15, 2025 | 76.60 | 77.40 | 76.60 | 77.27 | 77.27 | 2.60% | 24,517 |
| Dec 12, 2025 | 74.30 | 75.90 | 74.30 | 75.31 | 75.31 | 0.06% | 27,825 |
| 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 |