Exosens (LON:0EXO)
London · Delayed Price · Currency is GBP · Price in EUR 57.60
-5.00 (-7.99%)
At close: Mar 27, 2026
LON:0EXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -7.99% | 48 |
| Mar 25, 2026 | 63.20 | 63.20 | 61.20 | 62.60 | 62.60 | -0.95% | 78,619 |
| Mar 24, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -3.51% | 79,593 |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -9.03% | 5,712 |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 6.04% | 1,325 |
| Mar 13, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 8.47% | 6,469 |
| Mar 6, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -4.43% | 139 |
| Mar 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 6.33% | 53,062 |
| Feb 27, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 3.88% | 195 |
| Feb 26, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 6.65% | 12,829 |
| Feb 23, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -3.64% | 545 |
| Feb 16, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 5.68% | 8,566 |
| Feb 3, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.21% | 2,676 |
| Feb 2, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.76% | 39,719 |
| Jan 26, 2026 | 53.80 | 53.80 | 52.50 | 52.50 | 52.50 | -9.95% | 279 |
| Jan 16, 2026 | 58.40 | 58.40 | 57.70 | 58.30 | 58.30 | 3.92% | 13,144 |
| Jan 15, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.53% | 268 |
| Jan 14, 2026 | 55.80 | 56.40 | 55.80 | 56.40 | 56.40 | 2.92% | 1,250 |
| Jan 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 23.56% | 5,175 |
| Dec 18, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -8.93% | 124,710 |
| Dec 9, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 17.56% | 201 |
| Dec 2, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.04% | 858 |
| Nov 24, 2025 | 41.00 | 42.85 | 41.00 | 41.00 | 41.00 | -6.18% | 264,117 |
| Nov 21, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -2.02% | 124,000 |
| Nov 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.88% | 66,000 |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | 2,307 |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | 39,058 |
| Nov 10, 2025 | 48.00 | 48.01 | 48.00 | 48.00 | 48.00 | 3.90% | 214,856 |
| Nov 6, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.49% | 124,150 |
| Nov 5, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.03% | 3,000 |
| Oct 28, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -3.97% | 529 |
| Oct 27, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 3.79% | 79,464 |
| Oct 23, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.52% | 176,405 |
| Oct 22, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | 195,840 |
| Oct 14, 2025 | 48.50 | 48.60 | 48.40 | 48.40 | 48.40 | -1.63% | 1,125 |
| Oct 13, 2025 | 45.80 | 49.20 | 45.80 | 49.20 | 49.20 | 7.31% | 59,042 |
| Oct 10, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.33% | 117,109 |
| Oct 8, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 6.47% | 851 |
| Oct 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.86% | 571 |