Exail Technologies (LON:0OHC)
London · Delayed Price · Currency is GBP · Price in EUR 83.30
-0.18 (-0.22%)
At close: Dec 19, 2025
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.60 | 85.40 | 82.10 | 83.30 | 83.30 | -0.22% | 1,042 |
| Dec 18, 2025 | 82.20 | 84.10 | 81.30 | 83.48 | 83.48 | 1.81% | 12,372 |
| Dec 17, 2025 | 84.00 | 85.40 | 81.60 | 82.00 | 82.00 | -2.26% | 1,159 |
| Dec 16, 2025 | 85.70 | 85.80 | 82.80 | 83.90 | 83.90 | -3.45% | 1,035 |
| Dec 15, 2025 | 87.60 | 87.60 | 85.30 | 86.90 | 86.90 | -0.34% | 914 |
| Dec 12, 2025 | 86.90 | 88.70 | 86.30 | 87.20 | 87.20 | 1.28% | 327 |
| Dec 11, 2025 | 87.00 | 88.40 | 86.00 | 86.10 | 86.10 | -1.60% | 446 |
| Dec 10, 2025 | 89.60 | 90.70 | 85.40 | 87.50 | 87.50 | -2.56% | 658 |
| Dec 9, 2025 | 88.30 | 94.40 | 88.30 | 89.80 | 89.80 | 0.79% | 3,551 |
| Dec 8, 2025 | 83.40 | 90.90 | 83.00 | 89.10 | 89.10 | 8.53% | 1,809 |
| Dec 5, 2025 | 84.20 | 85.50 | 82.00 | 82.10 | 82.10 | -0.73% | 379 |
| Dec 4, 2025 | 82.30 | 83.00 | 80.60 | 82.70 | 82.70 | 0.49% | 1,330 |
| Dec 3, 2025 | 78.10 | 82.30 | 78.10 | 82.30 | 82.30 | 5.38% | 1,664 |
| Dec 2, 2025 | 74.20 | 78.50 | 73.60 | 78.10 | 78.10 | 4.83% | 233 |
| Dec 1, 2025 | 74.70 | 75.20 | 73.00 | 74.50 | 74.50 | -1.32% | 690 |
| Nov 28, 2025 | 76.80 | 77.00 | 75.20 | 75.50 | 75.50 | -0.66% | 904 |
| Nov 27, 2025 | 75.70 | 77.30 | 74.80 | 76.00 | 76.00 | 2.01% | 294 |
| Nov 26, 2025 | 74.30 | 75.10 | 73.20 | 74.50 | 74.50 | 2.48% | 419 |
| Nov 25, 2025 | 74.60 | 76.50 | 70.90 | 72.70 | 72.70 | -1.89% | 1,326 |
| Nov 24, 2025 | 75.50 | 76.30 | 73.90 | 74.10 | 74.10 | -2.76% | 363 |
| Nov 21, 2025 | 79.70 | 79.70 | 75.50 | 76.20 | 76.20 | -7.07% | 1,832 |
| Nov 20, 2025 | 80.70 | 83.20 | 79.30 | 82.00 | 82.00 | 2.50% | 2,070 |
| Nov 19, 2025 | 82.70 | 84.00 | 78.80 | 80.00 | 80.00 | -2.32% | 1,090 |
| Nov 18, 2025 | 80.90 | 82.90 | 80.60 | 81.90 | 81.90 | -1.92% | 3,052 |
| Nov 17, 2025 | 80.50 | 83.50 | 80.50 | 83.50 | 83.50 | 5.56% | 2,521 |
| Nov 14, 2025 | 78.40 | 79.10 | 75.80 | 79.10 | 79.10 | 0.38% | 515 |
| Nov 13, 2025 | 75.80 | 79.80 | 75.80 | 78.80 | 78.80 | 4.65% | 575 |
| Nov 12, 2025 | 75.10 | 76.00 | 74.80 | 75.30 | 75.30 | 1.62% | 3,277 |
| Nov 11, 2025 | 76.50 | 77.00 | 73.40 | 74.10 | 74.10 | -3.89% | 1,015 |
| Nov 10, 2025 | 77.30 | 78.00 | 76.80 | 77.10 | 77.10 | 1.72% | 685 |
| Nov 7, 2025 | 73.30 | 76.70 | 72.90 | 75.80 | 75.80 | 2.02% | 553 |
| Nov 6, 2025 | 77.30 | 78.20 | 73.30 | 74.30 | 74.30 | -6.31% | 2,291 |
| Nov 5, 2025 | 81.60 | 81.60 | 79.00 | 79.30 | 79.30 | -2.58% | 412 |
| Nov 4, 2025 | 81.80 | 83.90 | 80.30 | 81.40 | 81.40 | -0.85% | 942 |
| Nov 3, 2025 | 84.00 | 85.90 | 81.60 | 82.10 | 82.10 | -1.20% | 483 |
| Oct 31, 2025 | 83.10 | 83.70 | 81.90 | 83.10 | 83.10 | 1.59% | 354 |
| Oct 30, 2025 | 81.80 | 84.10 | 80.10 | 81.80 | 81.80 | -0.85% | 990 |
| Oct 29, 2025 | 83.00 | 83.70 | 81.80 | 82.50 | 82.50 | 0.36% | 232 |
| Oct 28, 2025 | 80.80 | 82.90 | 78.40 | 82.20 | 82.20 | 0.24% | 11,836 |
| Oct 27, 2025 | 84.20 | 84.20 | 81.20 | 82.00 | 82.00 | -2.03% | 4,147 |
| Oct 24, 2025 | 84.40 | 85.20 | 82.50 | 83.70 | 83.70 | 1.09% | 1,113 |
| Oct 23, 2025 | 83.20 | 84.70 | 80.10 | 82.80 | 82.80 | 0.37% | 32,433 |
| Oct 22, 2025 | 86.80 | 89.40 | 81.70 | 82.49 | 82.49 | -2.84% | 7,884 |
| Oct 21, 2025 | 87.40 | 87.70 | 84.40 | 84.90 | 84.90 | -0.12% | 10,776 |
| Oct 20, 2025 | 82.80 | 85.70 | 82.10 | 85.00 | 85.00 | 4.29% | 1,968 |
| 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 |