Pexip Holding ASA (LON:0A3H)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 69.00
+1.70 (2.53%)
At close: Nov 10, 2026
LON:0A3H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 68.50 | 69.70 | 68.50 | 69.00 | 69.00 | 2.53% | 1,998 |
| Nov 9, 2026 | 66.40 | 67.30 | 66.10 | 67.30 | 67.30 | 1.66% | 3,325 |
| Nov 6, 2026 | 66.95 | 66.95 | 65.80 | 66.20 | 66.20 | -4.34% | 4,362 |
| Nov 5, 2026 | 68.80 | 69.70 | 68.80 | 69.20 | 69.20 | -4.16% | 53,231 |
| Nov 4, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.40% | 3 |
| Nov 3, 2026 | 71.00 | 71.45 | 71.00 | 71.20 | 71.20 | -0.28% | 926 |
| Nov 2, 2026 | 69.00 | 71.40 | 69.00 | 71.40 | 71.40 | 1.56% | 4,873 |
| Oct 30, 2026 | 70.70 | 70.75 | 70.30 | 70.30 | 70.30 | -1.75% | 5,890 |
| Oct 29, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -1.31% | 448 |
| Oct 28, 2026 | 73.70 | 73.70 | 72.50 | 72.50 | 72.50 | -0.55% | 10,541 |
| Oct 27, 2026 | 73.00 | 73.00 | 72.90 | 72.90 | 72.90 | -0.14% | 13,914 |
| Oct 26, 2026 | 72.70 | 73.00 | 72.70 | 73.00 | 73.00 | 1.39% | 117 |
| Oct 23, 2026 | 71.90 | 72.00 | 71.90 | 72.00 | 72.00 | 0.14% | 373 |
| Oct 22, 2026 | 72.90 | 72.90 | 71.90 | 71.90 | 71.90 | -2.71% | 675 |
| Oct 21, 2026 | 74.60 | 74.60 | 73.90 | 73.90 | 73.90 | -2.38% | 25,340 |
| Oct 19, 2026 | 76.15 | 76.15 | 75.70 | 75.70 | 75.70 | -2.57% | 11,279 |
| Oct 16, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.89% | 143 |
| Oct 14, 2026 | 78.50 | 79.20 | 78.50 | 79.20 | 79.20 | 1.54% | 21,439 |
| Oct 13, 2026 | 77.80 | 78.00 | 77.15 | 78.00 | 78.00 | -0.51% | 228 |
| Oct 12, 2026 | 77.10 | 78.40 | 77.10 | 78.40 | 78.40 | 2.08% | 5,048 |
| Oct 9, 2026 | 76.50 | 76.80 | 76.15 | 76.80 | 76.80 | 1.05% | 5,779 |
| Oct 8, 2026 | 74.20 | 76.20 | 74.20 | 76.00 | 76.00 | 2.43% | 12,873 |
| Oct 7, 2026 | 75.20 | 75.60 | 74.20 | 74.20 | 74.20 | -1.98% | 1,286 |
| Oct 6, 2026 | 76.35 | 76.45 | 75.70 | 75.70 | 75.70 | -0.92% | 3,972 |
| Oct 5, 2026 | 77.40 | 77.40 | 76.00 | 76.40 | 76.40 | -1.55% | 831 |
| Oct 2, 2026 | 76.50 | 78.10 | 76.50 | 77.60 | 77.60 | 2.11% | 1,269 |
| Oct 1, 2026 | 75.50 | 76.40 | 75.50 | 76.00 | 76.00 | 2.43% | 1,170 |
| Sep 30, 2026 | 74.15 | 74.20 | 73.20 | 74.20 | 74.20 | -0.54% | 20,075 |
| Sep 29, 2026 | 74.90 | 74.90 | 74.60 | 74.60 | 74.60 | 1.36% | 2,011 |
| Sep 28, 2026 | 74.20 | 74.20 | 73.60 | 73.60 | 73.60 | -1.67% | 10,159 |
| Sep 25, 2026 | 74.20 | 75.65 | 74.20 | 74.85 | 74.85 | 1.29% | 22,773 |
| Sep 24, 2026 | 74.40 | 74.40 | 73.90 | 73.90 | 73.90 | -2.25% | 2,198 |
| Sep 23, 2026 | 76.00 | 76.10 | 75.55 | 75.60 | 75.60 | 1.34% | 925 |
| Sep 21, 2026 | 72.70 | 74.60 | 72.70 | 74.60 | 74.60 | 1.91% | 3,473 |
| Sep 18, 2026 | 73.07 | 73.20 | 73.07 | 73.20 | 73.20 | -0.14% | 2,249 |
| Sep 17, 2026 | 72.70 | 73.30 | 72.70 | 73.30 | 73.30 | - | 799 |
| Sep 16, 2026 | 73.60 | 74.00 | 73.30 | 73.30 | 73.30 | -0.54% | 158 |
| Sep 15, 2026 | 73.25 | 73.70 | 73.25 | 73.70 | 73.70 | 1.52% | 13,515 |
| Sep 14, 2026 | 72.20 | 73.60 | 72.20 | 72.60 | 72.60 | 1.01% | 4,269 |
| Sep 11, 2026 | 71.90 | 71.90 | 71.40 | 71.87 | 71.87 | -0.04% | 26,160 |
| Sep 10, 2026 | 72.10 | 72.10 | 71.50 | 71.90 | 71.90 | 0.14% | 9,462 |
| Sep 9, 2026 | 73.30 | 73.35 | 71.80 | 71.80 | 71.80 | -2.23% | 956 |
| Sep 8, 2026 | 74.55 | 74.70 | 73.44 | 73.44 | 73.44 | -2.55% | 2,143 |
| Sep 7, 2026 | 75.45 | 75.50 | 75.00 | 75.36 | 75.36 | 0.44% | 6,292 |
| Sep 4, 2026 | 74.80 | 75.30 | 74.80 | 75.03 | 75.03 | 0.44% | 790 |
| Sep 3, 2026 | 74.20 | 74.90 | 74.05 | 74.70 | 74.70 | 1.04% | 2,487 |
| Sep 2, 2026 | 74.00 | 74.00 | 73.10 | 73.93 | 73.93 | -1.03% | 17,269 |
| Sep 1, 2026 | 75.70 | 75.80 | 74.60 | 74.70 | 74.70 | -1.71% | 12,264 |
| Aug 31, 2026 | 76.50 | 76.70 | 76.00 | 76.00 | 76.00 | -2.44% | 79,612 |
| Aug 28, 2026 | 78.00 | 78.00 | 77.65 | 77.90 | 77.90 | 1.04% | 1,552 |