Pexip Holding ASA (LON:0A3H)
London · Delayed Price · Currency is GBP · Price in NOK 73.93
-0.77 (-1.03%)
At close: Sep 2, 2026
LON:0A3H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 74.00 | 74.00 | 73.10 | 73.75 | 73.75 | -1.27% | 16,331 |
| 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 |
| Aug 27, 2026 | 76.80 | 77.25 | 76.80 | 77.10 | 77.10 | 0.13% | 214 |
| Aug 26, 2026 | 76.85 | 77.00 | 76.85 | 77.00 | 77.00 | -1.93% | 12,391 |
| Aug 25, 2026 | 77.50 | 79.00 | 77.50 | 78.52 | 78.52 | 0.30% | 3,583 |
| Aug 24, 2026 | 79.10 | 79.10 | 78.29 | 78.29 | 78.29 | -0.65% | 1,116 |
| Aug 21, 2026 | 78.30 | 78.80 | 78.30 | 78.80 | 78.80 | 2.44% | 407 |
| Aug 20, 2026 | 76.70 | 76.93 | 76.70 | 76.93 | 76.93 | 0.30% | 711 |
| Aug 19, 2026 | 77.30 | 77.30 | 76.30 | 76.69 | 76.69 | -1.99% | 872 |
| Aug 18, 2026 | 78.40 | 78.90 | 78.20 | 78.25 | 78.25 | -2.29% | 2,150 |
| Aug 17, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.89% | 843 |
| Aug 14, 2026 | 82.10 | 83.10 | 80.80 | 80.80 | 80.80 | 1.50% | 35,436 |
| Aug 13, 2026 | 80.20 | 80.70 | 77.80 | 79.60 | 79.60 | -2.50% | 25,929 |
| Aug 12, 2026 | 83.10 | 83.10 | 80.30 | 81.64 | 81.64 | -1.93% | 7,102 |
| Aug 11, 2026 | 84.00 | 84.00 | 82.85 | 83.25 | 83.25 | 0.18% | 690 |
| Aug 10, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 2.67% | 100 |
| Aug 7, 2026 | 80.80 | 81.00 | 80.80 | 80.94 | 80.94 | 1.09% | 895 |
| Aug 6, 2026 | 79.20 | 80.40 | 79.20 | 80.07 | 80.07 | 0.08% | 2,039 |
| Aug 5, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 0.31% | 2,615 |
| Aug 4, 2026 | 79.30 | 80.25 | 79.30 | 79.75 | 79.75 | 0.37% | 2,791 |
| Aug 3, 2026 | 80.35 | 80.35 | 79.30 | 79.46 | 79.46 | -0.92% | 1,101 |
| Jul 31, 2026 | 82.00 | 82.00 | 80.20 | 80.20 | 80.20 | -2.15% | 6,049 |
| Jul 30, 2026 | 80.10 | 82.50 | 80.10 | 81.97 | 81.97 | -0.31% | 1,761 |
| Jul 29, 2026 | 82.30 | 82.30 | 82.10 | 82.22 | 82.22 | 1.80% | 1,796 |
| Jul 28, 2026 | 80.80 | 80.80 | 80.76 | 80.76 | 80.76 | 1.97% | 730 |
| Jul 27, 2026 | 79.40 | 79.40 | 79.20 | 79.20 | 79.20 | 1.67% | 1,488 |
| Jul 24, 2026 | 77.60 | 77.90 | 77.40 | 77.90 | 77.90 | -0.03% | 17,412 |
| Jul 23, 2026 | 77.70 | 77.92 | 77.70 | 77.92 | 77.92 | -1.00% | 1,646 |
| Jul 22, 2026 | 78.50 | 79.30 | 77.80 | 78.71 | 78.71 | -0.12% | 3,462 |
| Jul 21, 2026 | 80.20 | 80.45 | 78.80 | 78.80 | 78.80 | -1.30% | 5,213 |
| Jul 20, 2026 | 79.90 | 79.90 | 79.50 | 79.84 | 79.84 | -0.65% | 258 |
| Jul 17, 2026 | 80.90 | 81.50 | 80.36 | 80.36 | 80.36 | -0.30% | 161 |
| Jul 16, 2026 | 81.00 | 81.00 | 80.60 | 80.60 | 80.60 | -2.89% | 2,610 |
| Jul 15, 2026 | 83.20 | 83.45 | 82.90 | 83.00 | 83.00 | 0.18% | 698 |
| Jul 14, 2026 | 82.55 | 83.30 | 81.60 | 82.85 | 82.85 | 0.69% | 1,863 |
| Jul 13, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -1.76% | 2,101 |
| Jul 9, 2026 | 84.45 | 84.45 | 83.35 | 83.76 | 83.75 | -0.30% | 6,423 |
| Jul 8, 2026 | 83.60 | 84.20 | 82.70 | 84.01 | 84.01 | -0.58% | 1,676 |
| Jul 7, 2026 | 84.00 | 85.25 | 84.00 | 84.50 | 84.50 | 0.47% | 1,644 |
| Jul 6, 2026 | 84.60 | 84.80 | 84.10 | 84.10 | 84.10 | 1.08% | 926 |
| Jul 3, 2026 | 84.60 | 84.60 | 83.20 | 83.20 | 83.20 | 1.15% | 657 |
| Jul 2, 2026 | 83.50 | 83.70 | 82.00 | 82.26 | 82.26 | 2.33% | 81,407 |
| Jul 1, 2026 | 80.10 | 82.60 | 80.10 | 80.39 | 80.39 | 4.21% | 44,128 |
| Jun 30, 2026 | 77.10 | 78.60 | 76.70 | 77.14 | 77.14 | 1.68% | 6,608 |
| Jun 29, 2026 | 76.10 | 76.70 | 75.70 | 75.87 | 75.87 | 1.16% | 7,831 |
| 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 |