Exail Technologies (LON:0OHC)
London · Delayed Price · Currency is GBP · Price in EUR 100.60
-3.20 (-3.08%)
At close: Sep 5, 2025
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 119.40 | 123.20 | 118.20 | 119.20 | 119.20 | -0.50% | 4,431 |
| Aug 7, 2025 | 121.60 | 124.20 | 116.20 | 119.80 | 119.80 | -2.76% | 6,460 |
| Aug 6, 2025 | 128.00 | 128.00 | 121.60 | 123.20 | 123.20 | -2.99% | 2,601 |
| Aug 5, 2025 | 121.60 | 127.00 | 121.20 | 127.00 | 127.00 | 4.96% | 3,239 |
| Aug 4, 2025 | 120.40 | 123.40 | 119.40 | 121.00 | 121.00 | 2.89% | 1,201 |
| Aug 1, 2025 | 119.00 | 121.60 | 115.20 | 117.60 | 117.60 | -0.84% | 2,153 |
| Jul 31, 2025 | 122.40 | 124.20 | 117.40 | 118.60 | 118.60 | -2.31% | 4,645 |
| Jul 30, 2025 | 114.00 | 122.20 | 113.20 | 121.40 | 121.40 | 6.68% | 1,460 |
| Jul 29, 2025 | 114.60 | 119.00 | 112.80 | 113.80 | 113.80 | -0.35% | 4,706 |
| Jul 28, 2025 | 118.60 | 118.60 | 112.20 | 114.20 | 114.20 | -4.36% | 3,606 |
| Jul 25, 2025 | 119.80 | 121.00 | 116.20 | 119.40 | 119.40 | 4.01% | 12,293 |
| Jul 24, 2025 | 104.00 | 115.40 | 104.00 | 114.80 | 114.80 | 15.49% | 4,304 |
| Jul 23, 2025 | 100.80 | 101.40 | 97.70 | 99.40 | 99.40 | -1.19% | 3,078 |
| Jul 22, 2025 | 105.20 | 107.60 | 100.40 | 100.60 | 100.60 | -4.19% | 4,607 |
| Jul 21, 2025 | 105.20 | 105.80 | 103.00 | 105.00 | 105.00 | 0.96% | 3,289 |
| Jul 18, 2025 | 102.60 | 105.60 | 100.80 | 104.00 | 104.00 | 2.56% | 6,804 |
| Jul 17, 2025 | 99.70 | 102.20 | 98.30 | 101.40 | 101.40 | 1.60% | 5,275 |
| Jul 16, 2025 | 98.10 | 100.40 | 97.00 | 99.80 | 99.80 | 2.89% | 5,765 |
| Jul 15, 2025 | 98.40 | 98.70 | 95.40 | 97.00 | 97.00 | -2.02% | 3,740 |
| Jul 14, 2025 | 94.00 | 101.00 | 93.30 | 99.00 | 99.00 | 4.76% | 9,609 |
| Jul 11, 2025 | 95.00 | 96.60 | 91.40 | 94.50 | 94.50 | -0.21% | 4,008 |
| Jul 10, 2025 | 91.50 | 96.10 | 89.50 | 94.70 | 94.70 | 6.76% | 7,345 |
| Jul 9, 2025 | 83.90 | 88.70 | 83.50 | 88.70 | 88.70 | 5.60% | 2,948 |
| Jul 8, 2025 | 82.80 | 86.90 | 82.80 | 84.00 | 84.00 | 1.82% | 5,715 |
| Jul 7, 2025 | 89.50 | 89.60 | 80.30 | 82.50 | 82.50 | -8.13% | 6,928 |
| Jul 4, 2025 | 91.20 | 92.10 | 89.30 | 89.80 | 89.80 | -0.77% | 691 |
| Jul 3, 2025 | 88.60 | 92.00 | 86.70 | 90.50 | 90.50 | 3.43% | 3,228 |
| Jul 2, 2025 | 92.90 | 93.00 | 86.50 | 87.50 | 87.50 | -7.51% | 3,475 |
| Jul 1, 2025 | 99.50 | 99.80 | 92.80 | 94.60 | 94.60 | -3.37% | 9,679 |
| Jun 30, 2025 | 90.00 | 99.10 | 87.60 | 97.90 | 97.90 | 12.53% | 4,665 |