Exail Technologies (LON:0OHC)
London · Delayed Price · Currency is GBP · Price in EUR 145.20
-2.93 (-1.98%)
At close: Mar 20, 2026
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 154.00 | 159.20 | 144.40 | 145.20 | 145.20 | -1.98% | 8,193 |
| Mar 19, 2026 | 143.60 | 150.00 | 142.40 | 148.13 | 148.13 | 3.66% | 7,032 |
| Mar 18, 2026 | 139.80 | 147.60 | 134.60 | 142.90 | 142.90 | 5.85% | 51,251 |
| Mar 17, 2026 | 138.00 | 138.40 | 132.00 | 135.00 | 135.00 | -2.03% | 2,290 |
| Mar 16, 2026 | 127.00 | 138.40 | 126.80 | 137.80 | 137.80 | 7.32% | 4,865 |
| Mar 13, 2026 | 130.40 | 132.40 | 127.00 | 128.40 | 128.40 | 0.47% | 15,077 |
| Mar 12, 2026 | 136.00 | 136.40 | 125.40 | 127.80 | 127.80 | -4.43% | 23,930 |
| Mar 11, 2026 | 132.00 | 138.00 | 131.00 | 133.73 | 133.73 | 3.50% | 4,604 |
| Mar 10, 2026 | 131.00 | 134.40 | 127.00 | 129.20 | 129.20 | -0.31% | 40,512 |
| Mar 9, 2026 | 126.40 | 130.00 | 121.60 | 129.60 | 129.60 | 3.02% | 5,105 |
| Mar 6, 2026 | 120.20 | 126.80 | 118.00 | 125.80 | 125.80 | 0.04% | 3,535 |
| Mar 5, 2026 | 134.00 | 134.00 | 118.00 | 125.75 | 125.75 | -6.58% | 24,046 |
| Mar 4, 2026 | 124.00 | 135.80 | 124.00 | 134.60 | 134.60 | 7.68% | 4,515 |
| Mar 3, 2026 | 134.60 | 136.80 | 124.00 | 125.00 | 125.00 | -6.02% | 2,715 |
| Mar 2, 2026 | 124.80 | 138.40 | 123.40 | 133.00 | 133.00 | 7.09% | 43,217 |
| Feb 27, 2026 | 125.80 | 127.40 | 123.20 | 124.20 | 124.20 | 0.32% | 1,124 |
| Feb 26, 2026 | 125.40 | 125.60 | 120.00 | 123.80 | 123.80 | -0.93% | 1,100 |
| Feb 25, 2026 | 121.80 | 127.20 | 121.00 | 124.97 | 124.97 | 2.94% | 8,453 |
| Feb 24, 2026 | 122.00 | 122.80 | 120.20 | 121.40 | 121.40 | 0.66% | 23,106 |
| Feb 23, 2026 | 121.00 | 122.00 | 117.80 | 120.60 | 120.60 | -1.79% | 2,313 |
| Feb 20, 2026 | 120.00 | 125.00 | 119.60 | 122.80 | 122.80 | 2.85% | 1,417 |
| Feb 19, 2026 | 117.60 | 121.20 | 115.60 | 119.40 | 119.40 | -1.00% | 6,394 |
| Feb 18, 2026 | 117.40 | 121.20 | 115.40 | 120.60 | 120.60 | 4.51% | 7,468 |
| Feb 17, 2026 | 115.00 | 116.20 | 112.40 | 115.40 | 115.40 | 0.70% | 979 |
| Feb 16, 2026 | 110.40 | 114.80 | 109.00 | 114.60 | 114.60 | 2.87% | 823 |
| Feb 13, 2026 | 113.20 | 114.40 | 110.00 | 111.40 | 111.40 | -1.24% | 1,165 |
| Feb 12, 2026 | 112.20 | 113.80 | 111.00 | 112.80 | 112.80 | 1.81% | 289 |
| Feb 11, 2026 | 111.60 | 112.00 | 107.60 | 110.80 | 110.80 | -0.54% | 4,365 |
| Feb 10, 2026 | 110.00 | 111.60 | 107.20 | 111.40 | 111.40 | 1.55% | 3,318 |
| Feb 9, 2026 | 111.80 | 113.00 | 107.20 | 109.70 | 109.70 | 0.82% | 2,679 |
| Feb 6, 2026 | 108.40 | 110.40 | 106.20 | 108.80 | 108.80 | -1.09% | 2,294 |
| Feb 5, 2026 | 114.00 | 115.20 | 109.20 | 110.00 | 110.00 | -4.84% | 10,773 |
| Feb 4, 2026 | 120.20 | 120.80 | 115.20 | 115.60 | 115.60 | -3.83% | 10,149 |
| Feb 3, 2026 | 118.80 | 121.20 | 117.60 | 120.20 | 120.20 | 2.74% | 28,482 |
| Feb 2, 2026 | 109.20 | 118.80 | 107.00 | 117.00 | 117.00 | 5.98% | 4,995 |
| Jan 30, 2026 | 109.80 | 111.20 | 108.60 | 110.40 | 110.40 | -0.36% | 11,314 |
| Jan 29, 2026 | 110.80 | 113.60 | 109.00 | 110.80 | 110.80 | 1.65% | 4,235 |
| Jan 28, 2026 | 108.00 | 112.00 | 104.80 | 109.00 | 109.00 | 2.83% | 3,163 |
| Jan 27, 2026 | 98.80 | 106.00 | 98.10 | 106.00 | 106.00 | 6.00% | 1,256 |
| Jan 26, 2026 | 104.40 | 104.60 | 98.60 | 100.00 | 100.00 | -3.85% | 32,652 |
| Jan 23, 2026 | 101.80 | 104.20 | 101.00 | 104.00 | 104.00 | 1.17% | 4,500 |
| Jan 22, 2026 | 104.00 | 105.40 | 101.20 | 102.80 | 102.80 | -2.10% | 4,121 |
| Jan 21, 2026 | 107.40 | 108.00 | 102.80 | 105.00 | 105.00 | -2.23% | 3,657 |
| Jan 20, 2026 | 106.60 | 107.40 | 102.00 | 107.40 | 107.40 | -0.74% | 19,341 |
| Jan 19, 2026 | 108.20 | 109.80 | 107.00 | 108.20 | 108.20 | 0.56% | 8,204 |
| Jan 16, 2026 | 108.80 | 109.00 | 106.80 | 107.60 | 107.60 | -0.92% | 17,081 |
| Jan 15, 2026 | 107.60 | 108.80 | 106.00 | 108.60 | 108.60 | 2.13% | 39,518 |
| Jan 14, 2026 | 106.00 | 107.40 | 104.60 | 106.33 | 106.33 | 0.86% | 40,188 |
| Jan 13, 2026 | 105.00 | 107.40 | 103.40 | 105.42 | 105.42 | -7.18% | 75,474 |
| Jan 12, 2026 | 113.00 | 117.40 | 111.60 | 113.58 | 113.58 | 1.59% | 6,944 |