UK markets closed

Pexip Holding ASA (0A3H.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
28.90+0.75 (+2.66%)
At close: 03:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.8028.9028.8028.9028.901,021
02 May 202428.1528.1528.1528.1528.151,270
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202426.9526.9526.6726.6726.672,421
25 Apr 202426.9526.9526.9526.9526.95330
24 Apr 2024------
23 Apr 2024------
22 Apr 202427.0027.0027.0027.0027.00136
19 Apr 202427.1027.1527.1027.1527.15588
18 Apr 202427.1027.5027.1027.5027.504,655
17 Apr 202428.4028.4027.3027.3027.307,544
16 Apr 202427.8528.0527.8528.0028.004,922
15 Apr 202428.7528.7528.4028.5728.574,836
15 Apr 20241.1 Dividend
12 Apr 2024------
11 Apr 202429.8029.8029.3029.3029.30437
10 Apr 202430.5530.5530.4030.5030.503,661
09 Apr 202430.3530.3530.3530.3530.35190
08 Apr 202430.8531.2030.8531.2031.20652
05 Apr 202431.1031.1031.1031.1031.10153
04 Apr 202431.4531.7531.4031.4531.4516,250
03 Apr 202431.0032.0031.0031.1531.1596,708
02 Apr 202430.1530.1529.7829.7829.78463
28 Mar 2024------
27 Mar 202429.1429.2829.1429.2429.245,025
26 Mar 202428.4829.2828.4829.2829.283,389
25 Mar 202428.7428.9228.7428.9028.90281
22 Mar 202429.4829.4828.8229.0229.025,943
21 Mar 202427.9629.0027.9629.0029.0011,309
20 Mar 202428.0028.0427.5027.9727.976,028
19 Mar 202427.9828.3427.6027.6027.609,144
18 Mar 202425.6426.1025.6426.1026.101,631
15 Mar 202426.5826.8026.0226.0626.0613,869
14 Mar 202426.8826.8826.8826.8826.8885
13 Mar 202426.8826.9426.7626.8126.817,599
12 Mar 202427.2027.2027.2027.2027.20259
11 Mar 202426.5426.5626.1826.3326.3316,031
08 Mar 202426.4226.4226.4226.4226.421,160
07 Mar 202427.3027.3026.7226.7226.722,176
06 Mar 202426.8227.0026.6827.0027.007,547
05 Mar 202426.5827.1226.5826.9626.963,135
04 Mar 202426.9227.0226.9227.0227.021,454
01 Mar 202426.9026.9026.9026.9026.90424
29 Feb 202427.4827.4827.4727.4727.474,102
28 Feb 202427.5227.5227.5227.5227.524,357
27 Feb 202427.5427.5427.5427.5427.54471
26 Feb 202426.7827.0426.7827.0227.029,006
23 Feb 2024------
22 Feb 2024------
21 Feb 202426.0626.0626.0626.0626.061,162
20 Feb 2024------
19 Feb 202427.8028.3027.7027.7227.72108,409
16 Feb 202425.1325.1325.0225.1325.134,385
15 Feb 202424.1224.3224.1224.3224.323,611
14 Feb 2024------
13 Feb 2024------
12 Feb 202427.6627.6627.6627.6627.661,048
09 Feb 202427.0227.0227.0227.0227.02876
08 Feb 202425.9225.9225.9225.9225.921,040
07 Feb 202425.6025.6025.6025.6025.60525
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 202425.8025.8025.8025.8025.80211
31 Jan 202424.7024.7024.7024.7024.70130
30 Jan 2024------
29 Jan 202424.7824.7824.6624.6624.66516
26 Jan 202425.2225.2225.1425.1425.14918
25 Jan 202425.2825.2825.2625.2625.2665
24 Jan 202425.5625.5625.5625.5625.561
23 Jan 202425.6625.6625.6625.6625.66203
22 Jan 2024------
19 Jan 202426.2826.2825.7225.7425.746,546
18 Jan 202426.0226.0225.8825.8825.8815,355
17 Jan 202425.6626.0025.6625.7425.7422,567
16 Jan 202425.6425.7425.6425.6625.661,424
15 Jan 202425.8825.8825.5025.5225.521,682
12 Jan 202425.6026.2825.6025.7025.706,541
11 Jan 202425.7025.7024.8824.8824.885,705
10 Jan 202425.6625.7025.6225.6225.625,635
09 Jan 202425.8025.8025.8025.8025.801,061
08 Jan 202424.6025.8224.6025.8225.828,452
05 Jan 202425.3225.3224.9424.9424.943,971
04 Jan 202425.9625.9625.3025.3025.3035,377
03 Jan 202425.1025.4825.1025.1425.1413,160
02 Jan 202426.0626.4624.9825.5425.5420,986
29 Dec 202325.4825.4825.4825.4825.48208
28 Dec 202325.8025.8025.7025.7425.749,615
27 Dec 202326.1826.1825.6225.7225.723,983
22 Dec 202325.9425.9625.4825.8725.876,784
21 Dec 202327.2027.2026.3026.3026.3012,980
20 Dec 202328.2428.2427.2427.5427.5420,703
19 Dec 202327.6828.3027.6227.8527.8512,234
18 Dec 202327.8827.8827.3627.6827.682,764
15 Dec 202328.3228.3228.3228.3228.322,440
14 Dec 202328.1228.4627.8227.8227.8218,755
13 Dec 202327.8628.4227.8028.4028.407,544
12 Dec 202327.2027.7027.1427.2027.2052,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...