Pexip Holding ASA (LON:0A3H)
London · Delayed Price · Currency is GBP · Price in NOK 75.00
-0.29 (-0.38%)
At close: Jun 26, 2026
LON:0A3H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.70 | 75.40 | 74.40 | 75.00 | 75.00 | -0.38% | 689 |
| Jun 25, 2026 | 75.40 | 75.55 | 75.29 | 75.29 | 75.29 | -0.02% | 5,817 |
| Jun 24, 2026 | 75.20 | 75.60 | 75.10 | 75.30 | 75.30 | 0.27% | 478 |
| Jun 23, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.22% | 39,072 |
| Jun 22, 2026 | 75.60 | 76.60 | 75.60 | 76.02 | 76.02 | 1.22% | 3,981 |
| Jun 19, 2026 | 74.85 | 75.11 | 74.75 | 75.11 | 75.11 | -0.12% | 2,368 |
| Jun 18, 2026 | 75.45 | 75.45 | 74.70 | 75.20 | 75.20 | -3.96% | 661 |
| Jun 17, 2026 | 78.10 | 79.00 | 78.10 | 78.30 | 78.30 | 0.90% | 1,558 |
| Jun 16, 2026 | 77.20 | 78.10 | 76.60 | 77.60 | 77.60 | 0.78% | 4,418 |
| Jun 15, 2026 | 77.10 | 77.30 | 76.30 | 77.00 | 77.00 | 2.74% | 12,296 |
| Jun 12, 2026 | 74.10 | 75.20 | 73.80 | 74.95 | 74.95 | 1.29% | 4,048 |
| Jun 11, 2026 | 73.40 | 74.50 | 72.30 | 73.99 | 73.99 | 0.25% | 37,813 |
| Jun 10, 2026 | 74.05 | 74.05 | 73.80 | 73.80 | 73.80 | -2.25% | 1,163 |
| Jun 9, 2026 | 75.70 | 75.90 | 75.50 | 75.50 | 75.50 | -0.64% | 18,192 |
| Jun 8, 2026 | 75.70 | 76.50 | 75.70 | 75.98 | 75.98 | -1.66% | 2,407 |
| Jun 5, 2026 | 77.50 | 77.50 | 77.00 | 77.27 | 77.27 | 0.20% | 29,812 |
| Jun 4, 2026 | 76.40 | 78.05 | 75.85 | 77.12 | 77.11 | 0.67% | 34,518 |
| Jun 3, 2026 | 78.90 | 79.20 | 76.30 | 76.60 | 76.60 | -4.08% | 59,714 |
| Jun 2, 2026 | 79.80 | 80.20 | 78.80 | 79.86 | 79.86 | 0.84% | 16,839 |
| Jun 1, 2026 | 78.70 | 79.35 | 78.50 | 79.20 | 79.20 | 2.19% | 6,427 |
| May 29, 2026 | 77.80 | 77.80 | 77.50 | 77.50 | 77.50 | -0.51% | 1,576 |
| May 28, 2026 | 78.45 | 78.45 | 76.80 | 77.90 | 77.90 | -0.70% | 28,966 |
| May 27, 2026 | 77.50 | 78.60 | 77.50 | 78.45 | 78.45 | 1.00% | 4,121 |
| May 26, 2026 | 77.60 | 78.40 | 77.00 | 77.68 | 77.68 | 0.71% | 26,105 |
| May 22, 2026 | 77.50 | 77.65 | 76.40 | 77.13 | 77.13 | -1.11% | 35,073 |
| May 21, 2026 | 79.70 | 79.70 | 76.50 | 77.99 | 77.99 | -1.62% | 69,901 |
| May 20, 2026 | 79.30 | 79.40 | 78.90 | 79.27 | 79.27 | -1.03% | 26,408 |
| May 19, 2026 | 81.00 | 81.20 | 80.05 | 80.10 | 80.10 | -0.20% | 32,603 |
| May 18, 2026 | 78.40 | 80.80 | 78.40 | 80.26 | 80.26 | 2.48% | 5,537 |
| May 15, 2026 | 79.30 | 79.30 | 77.40 | 78.31 | 78.31 | -2.44% | 9,886 |
| May 13, 2026 | 79.50 | 80.65 | 79.50 | 80.27 | 80.27 | 0.86% | 24,113 |
| May 12, 2026 | 80.45 | 80.45 | 79.30 | 79.59 | 79.59 | -1.99% | 10,150 |
| May 11, 2026 | 81.05 | 81.21 | 80.60 | 81.21 | 81.21 | -0.04% | 2,272 |
| May 8, 2026 | 80.50 | 81.70 | 80.50 | 81.24 | 81.24 | 1.35% | 29,015 |
| May 7, 2026 | 79.30 | 80.90 | 79.05 | 80.16 | 80.16 | -1.88% | 28,410 |
| May 6, 2026 | 82.00 | 83.40 | 80.30 | 81.69 | 81.69 | 1.86% | 124,660 |
| May 5, 2026 | 76.00 | 81.30 | 76.00 | 80.20 | 80.20 | 13.07% | 579,522 |
| May 4, 2026 | 70.80 | 71.83 | 70.40 | 70.93 | 70.93 | 4.19% | 40,127 |
| Apr 30, 2026 | 68.20 | 68.20 | 67.60 | 68.08 | 68.08 | -0.56% | 9,406 |
| Apr 29, 2026 | 68.80 | 69.80 | 68.25 | 68.46 | 68.46 | 1.01% | 8,138 |
| Apr 28, 2026 | 68.30 | 68.30 | 67.40 | 67.77 | 67.77 | 1.42% | 3,207 |
| Apr 27, 2026 | 67.10 | 67.30 | 66.40 | 66.83 | 66.83 | 0.11% | 12,548 |
| Apr 24, 2026 | 66.50 | 67.10 | 66.50 | 66.75 | 66.75 | -1.11% | 9,652 |
| Apr 23, 2026 | 69.60 | 69.60 | 66.80 | 67.50 | 67.50 | -1.72% | 3,324 |
| Apr 22, 2026 | 67.45 | 68.90 | 67.45 | 68.68 | 68.68 | 2.42% | 2,545 |
| Apr 21, 2026 | 67.40 | 67.70 | 66.20 | 67.06 | 67.06 | -0.58% | 30,597 |
| Apr 20, 2026 | 66.60 | 68.00 | 66.60 | 67.45 | 67.45 | 2.54% | 22,549 |
| Apr 17, 2026 | 68.50 | 70.30 | 68.50 | 69.78 | 65.78 | 2.92% | 33,019 |
| Apr 16, 2026 | 66.70 | 68.00 | 66.70 | 67.80 | 63.91 | 4.81% | 13,198 |
| Apr 15, 2026 | 64.50 | 64.69 | 64.50 | 64.69 | 60.98 | 1.59% | 5,645 |