Exail Technologies (LON:0OHC)
London · Delayed Price · Currency is GBP · Price in EUR 133.80
+0.50 (0.38%)
At close: Jun 4, 2026
LON:0OHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 134.20 | 137.20 | 131.40 | 131.90 | 131.90 | -1.42% | 808 |
| Jun 4, 2026 | 132.60 | 133.80 | 131.00 | 133.80 | 133.80 | 0.38% | 3,957 |
| Jun 3, 2026 | 131.40 | 134.50 | 130.00 | 133.30 | 133.30 | 0.83% | 182 |
| Jun 2, 2026 | 136.90 | 137.60 | 131.00 | 132.20 | 132.20 | -3.36% | 15,347 |
| Jun 1, 2026 | 144.00 | 144.00 | 134.50 | 136.80 | 136.80 | -6.11% | 3,686 |
| May 29, 2026 | 145.70 | 148.20 | 142.50 | 145.70 | 145.70 | 0.14% | 46,887 |
| May 28, 2026 | 129.60 | 147.40 | 129.00 | 145.50 | 145.50 | 12.01% | 2,084 |
| May 27, 2026 | 128.50 | 131.20 | 126.50 | 129.90 | 129.90 | 4.76% | 841 |
| May 26, 2026 | 124.30 | 130.00 | 122.90 | 124.00 | 124.00 | 0.24% | 52,678 |
| May 25, 2026 | 127.60 | 128.80 | 122.70 | 123.70 | 123.70 | -2.28% | 194 |
| May 22, 2026 | 122.70 | 127.70 | 122.60 | 126.59 | 126.59 | 3.17% | 5,522 |
| May 21, 2026 | 122.50 | 127.00 | 121.30 | 122.70 | 122.70 | 0.99% | 313 |
| May 20, 2026 | 116.30 | 125.60 | 116.30 | 121.50 | 121.50 | 4.74% | 4,048 |
| May 19, 2026 | 112.60 | 118.40 | 112.50 | 116.00 | 116.00 | 5.36% | 669 |
| May 18, 2026 | 110.30 | 111.70 | 106.50 | 110.10 | 110.10 | -0.72% | 12,060 |
| May 15, 2026 | 114.30 | 115.10 | 110.50 | 110.90 | 110.90 | -3.40% | 396 |
| May 14, 2026 | 110.70 | 115.10 | 109.30 | 114.80 | 114.80 | 4.36% | 821 |
| May 13, 2026 | 113.50 | 114.10 | 108.10 | 110.00 | 110.00 | -1.35% | 934 |
| May 12, 2026 | 109.30 | 114.30 | 108.60 | 111.50 | 111.50 | 2.86% | 990 |
| May 11, 2026 | 109.20 | 110.10 | 105.50 | 108.40 | 108.40 | -0.91% | 1,342 |
| May 8, 2026 | 112.70 | 113.00 | 107.60 | 109.40 | 109.40 | -9.88% | 2,397 |
| May 7, 2026 | 122.00 | 122.20 | 111.20 | 121.40 | 121.40 | -0.16% | 40,861 |
| May 6, 2026 | 126.90 | 128.30 | 118.50 | 121.60 | 121.60 | -3.18% | 4,359 |
| May 5, 2026 | 126.00 | 127.50 | 124.10 | 125.60 | 125.60 | -0.16% | 829 |
| May 4, 2026 | 125.40 | 129.00 | 124.10 | 125.80 | 125.80 | 1.78% | 1,467 |
| Apr 30, 2026 | 124.00 | 125.80 | 122.10 | 123.60 | 123.60 | -0.96% | 1,003 |
| Apr 29, 2026 | 125.00 | 126.00 | 123.40 | 124.80 | 124.80 | 0.48% | 16,530 |
| Apr 28, 2026 | 122.00 | 124.60 | 121.40 | 124.20 | 124.20 | 2.56% | 4,646 |
| Apr 27, 2026 | 118.40 | 122.50 | 118.40 | 121.10 | 121.10 | 1.76% | 3,779 |
| Apr 24, 2026 | 125.30 | 125.80 | 118.30 | 119.00 | 119.00 | -4.80% | 4,939 |
| Apr 23, 2026 | 121.90 | 127.40 | 120.50 | 125.00 | 125.00 | 2.80% | 8,244 |
| Apr 22, 2026 | 123.50 | 127.00 | 120.70 | 121.60 | 121.60 | -1.06% | 883 |
| Apr 21, 2026 | 123.00 | 127.60 | 122.00 | 122.90 | 122.90 | 0.66% | 11,253 |
| Apr 20, 2026 | 121.80 | 126.00 | 121.10 | 122.10 | 122.10 | 0.91% | 6,556 |
| Apr 17, 2026 | 134.00 | 135.90 | 120.40 | 121.00 | 121.00 | -9.02% | 15,016 |
| Apr 16, 2026 | 123.60 | 135.40 | 120.10 | 133.00 | 133.00 | 3.18% | 4,877 |
| Apr 15, 2026 | 127.90 | 130.90 | 124.20 | 128.90 | 128.90 | -0.46% | 51,335 |
| Apr 14, 2026 | 129.60 | 131.00 | 127.30 | 129.50 | 129.50 | 5.03% | 12,806 |
| Apr 13, 2026 | 125.50 | 130.10 | 123.30 | 123.30 | 123.30 | - | 17,244 |
| Apr 10, 2026 | 126.30 | 129.10 | 121.30 | 123.30 | 123.30 | -0.72% | 3,536 |
| Apr 9, 2026 | 126.50 | 126.60 | 122.80 | 124.20 | 124.20 | -4.46% | 26,597 |
| Apr 8, 2026 | 129.20 | 133.60 | 124.80 | 130.00 | 130.00 | 2.77% | 18,802 |
| Apr 7, 2026 | 132.60 | 132.80 | 124.00 | 126.50 | 126.50 | -4.46% | 1,110 |
| Apr 2, 2026 | 127.00 | 132.80 | 124.20 | 132.40 | 132.40 | 0.91% | 5,075 |
| Apr 1, 2026 | 122.40 | 131.80 | 121.00 | 131.20 | 131.20 | 10.07% | 23,631 |
| Mar 31, 2026 | 116.80 | 119.80 | 114.20 | 119.20 | 119.20 | 2.58% | 7,001 |
| Mar 30, 2026 | 116.00 | 117.60 | 112.20 | 116.20 | 116.20 | 2.29% | 2,671 |
| Mar 27, 2026 | 119.00 | 119.60 | 113.40 | 113.60 | 113.60 | -4.22% | 10,697 |
| Mar 26, 2026 | 126.00 | 126.60 | 117.00 | 118.60 | 118.60 | -6.92% | 4,038 |
| Mar 25, 2026 | 130.00 | 131.00 | 126.00 | 127.42 | 127.42 | 1.29% | 22,655 |