Exail Technologies (LON:0OHC)
London · Delayed Price · Currency is GBP · Price in EUR 81.50
-0.70 (-0.85%)
At close: Oct 17, 2025
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 81.90 | 83.90 | 79.70 | 81.50 | 81.50 | -0.85% | 1,828 |
| Oct 16, 2025 | 82.20 | 86.70 | 82.10 | 82.20 | 82.20 | -1.32% | 33,744 |
| Oct 15, 2025 | 92.40 | 92.60 | 83.10 | 83.30 | 83.30 | -8.86% | 14,641 |
| Oct 14, 2025 | 89.20 | 91.80 | 87.50 | 91.40 | 91.40 | 1.90% | 1,466 |
| Oct 13, 2025 | 90.35 | 91.60 | 89.00 | 89.70 | 89.70 | -0.22% | 1,200 |
| Oct 10, 2025 | 91.40 | 91.90 | 87.80 | 89.90 | 89.90 | -2.39% | 3,641 |
| Oct 9, 2025 | 92.60 | 94.10 | 91.60 | 92.10 | 92.10 | -2.02% | 7,547 |
| Oct 8, 2025 | 93.90 | 95.50 | 93.50 | 94.00 | 94.00 | 0.75% | 1,976 |
| Oct 7, 2025 | 93.10 | 94.50 | 92.50 | 93.30 | 93.30 | -1.37% | 2,498 |
| Oct 6, 2025 | 97.70 | 98.50 | 94.20 | 94.60 | 94.60 | -4.64% | 2,983 |
| Oct 3, 2025 | 101.00 | 104.00 | 98.40 | 99.20 | 99.20 | -1.00% | 27,608 |
| Oct 2, 2025 | 98.10 | 102.00 | 98.00 | 100.20 | 100.20 | 1.42% | 2,728 |
| Oct 1, 2025 | 101.80 | 101.80 | 97.80 | 98.80 | 98.80 | -2.56% | 2,467 |
| Sep 30, 2025 | 99.80 | 102.00 | 97.50 | 101.40 | 101.40 | 2.63% | 1,523 |
| Sep 29, 2025 | 97.20 | 99.50 | 96.00 | 98.80 | 98.80 | 3.02% | 7,496 |
| Sep 26, 2025 | 92.00 | 96.20 | 90.70 | 95.90 | 95.90 | 5.27% | 2,208 |
| Sep 25, 2025 | 91.00 | 92.40 | 90.10 | 91.10 | 91.10 | -1.19% | 18,922 |
| Sep 24, 2025 | 90.60 | 92.40 | 85.00 | 92.20 | 92.20 | -2.95% | 253,726 |
| Sep 23, 2025 | 98.50 | 99.50 | 94.60 | 95.00 | 95.00 | -4.62% | 33,637 |
| Sep 22, 2025 | 96.30 | 100.60 | 95.00 | 99.60 | 99.60 | 2.68% | 2,542 |
| Sep 19, 2025 | 97.80 | 99.90 | 96.00 | 97.00 | 97.00 | -0.41% | 2,353 |
| Sep 18, 2025 | 100.80 | 103.40 | 96.60 | 97.40 | 97.40 | -3.94% | 7,678 |
| Sep 17, 2025 | 107.40 | 110.60 | 100.80 | 101.40 | 101.40 | -5.59% | 3,369 |
| Sep 16, 2025 | 119.40 | 119.60 | 99.60 | 107.40 | 107.40 | -9.29% | 13,160 |
| Sep 15, 2025 | 116.40 | 118.80 | 114.60 | 118.40 | 118.40 | 1.89% | 2,059 |
| Sep 12, 2025 | 116.40 | 117.40 | 113.80 | 116.20 | 116.20 | 0.17% | 1,156 |
| Sep 11, 2025 | 111.40 | 116.20 | 109.20 | 116.00 | 116.00 | 5.45% | 3,366 |
| Sep 10, 2025 | 103.60 | 110.80 | 103.20 | 110.00 | 110.00 | 7.84% | 2,658 |
| Sep 9, 2025 | 102.20 | 102.40 | 99.80 | 102.00 | 102.00 | -0.58% | 1,165 |
| Sep 8, 2025 | 98.90 | 103.20 | 98.00 | 102.60 | 102.60 | 1.99% | 1,716 |
| Sep 5, 2025 | 104.60 | 105.40 | 98.80 | 100.60 | 100.60 | -3.08% | 2,582 |
| Sep 4, 2025 | 103.80 | 104.60 | 102.00 | 103.80 | 103.80 | -1.52% | 1,963 |
| Sep 3, 2025 | 106.40 | 107.20 | 101.40 | 105.40 | 105.40 | -0.19% | 3,119 |
| Sep 2, 2025 | 113.20 | 113.20 | 104.40 | 105.60 | 105.60 | -6.71% | 2,355 |
| Sep 1, 2025 | 114.00 | 115.60 | 113.00 | 113.20 | 113.20 | -1.91% | 601 |
| Aug 29, 2025 | 111.40 | 118.80 | 111.00 | 115.40 | 115.40 | 4.15% | 1,461 |
| Aug 28, 2025 | 110.40 | 112.60 | 108.60 | 110.80 | 110.80 | 1.84% | 2,178 |
| Aug 27, 2025 | 110.40 | 111.20 | 107.80 | 108.80 | 108.80 | -1.09% | 765 |
| Aug 26, 2025 | 108.00 | 110.40 | 106.00 | 110.00 | 110.00 | - | 4,340 |
| Aug 25, 2025 | 112.60 | 114.80 | 109.20 | 110.00 | 110.00 | -4.84% | 1,344 |
| Aug 22, 2025 | 111.00 | 116.40 | 110.60 | 115.60 | 115.60 | 4.33% | 2,729 |
| Aug 21, 2025 | 107.20 | 111.00 | 106.80 | 110.80 | 110.80 | 4.73% | 800 |
| Aug 20, 2025 | 103.80 | 108.60 | 101.20 | 105.80 | 105.80 | -2.40% | 4,615 |
| Aug 19, 2025 | 114.60 | 115.00 | 106.20 | 108.40 | 108.40 | -7.03% | 3,347 |
| Aug 18, 2025 | 115.40 | 117.60 | 112.00 | 116.60 | 116.60 | 3.19% | 665 |
| Aug 15, 2025 | 115.40 | 115.80 | 111.60 | 113.00 | 113.00 | -2.92% | 1,552 |
| Aug 14, 2025 | 113.40 | 118.40 | 112.20 | 116.40 | 116.40 | 1.22% | 1,025 |
| Aug 13, 2025 | 115.00 | 118.00 | 114.40 | 115.00 | 115.00 | 1.41% | 3,579 |
| Aug 12, 2025 | 112.60 | 115.40 | 112.20 | 113.40 | 113.40 | - | 793 |
| Aug 11, 2025 | 114.60 | 115.40 | 106.60 | 113.40 | 113.40 | -4.87% | 6,797 |