Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 150.00 | 150.00 | 145.00 | 150.00 | 143.44 | 806 |
| 2024-06-24 | 147.50 | 155.00 | 146.50 | 150.00 | 143.44 | 15,038 |
| 2024-06-21 | 147.50 | 147.50 | 142.25 | 147.50 | 141.05 | 518 |
| 2024-06-20 | 145.00 | 147.50 | 140.00 | 147.50 | 141.05 | 1,179 |
| 2024-06-19 | 147.50 | 155.00 | 142.70 | 147.50 | 141.05 | 8,537 |
| 2024-06-18 | 147.50 | 155.00 | 142.25 | 147.50 | 141.05 | 510 |
| 2024-06-17 | 147.50 | 147.50 | 142.25 | 147.50 | 141.05 | 184 |
| 2024-06-14 | 147.50 | 147.50 | 142.25 | 147.50 | 141.05 | 1 |
| 2024-06-13 | 150.00 | 152.75 | 142.25 | 147.50 | 141.05 | 10,394 |
| 2024-06-12 | 150.00 | 152.00 | 146.20 | 150.00 | 143.44 | 7,524 |
| 2024-06-11 | 145.00 | 155.00 | 145.00 | 150.00 | 143.44 | 12,618 |
| 2024-06-10 | 140.00 | 151.00 | 135.00 | 151.00 | 144.39 | 15,761 |
| 2024-06-07 | 140.00 | 145.00 | 135.00 | 140.00 | 133.87 | 9,599 |
| 2024-06-06 | 140.00 | 145.00 | 136.50 | 145.00 | 138.66 | 6,408 |
| 2024-06-05 | 140.00 | 145.00 | 140.00 | 140.00 | 133.87 | 1,810 |
| 2024-06-04 | 137.50 | 150.00 | 131.00 | 140.00 | 133.87 | 95,762 |
| 2024-06-03 | 117.50 | 139.50 | 117.25 | 138.00 | 131.96 | 114,915 |
| 2024-05-31 | 112.28 | 134.88 | 112.28 | 117.50 | 112.36 | 83,259 |
| 2024-05-30 | 100.00 | 115.00 | 100.00 | 115.00 | 109.97 | 18,695 |
| 2024-05-29 | 94.000 | 100.00 | 93.000 | 96.500 | 92.278 | 605,202 |
| 2024-05-28 | 96.500 | 98.000 | 93.000 | 94.000 | 89.887 | 7,457 |
| 2024-05-24 | 100.00 | 100.00 | 93.000 | 96.500 | 92.278 | 30,526 |
| 2024-05-23 | 100.00 | 104.00 | 95.000 | 100.00 | 95.625 | 18,331 |
| 2024-05-22 | 105.00 | 108.70 | 96.110 | 100.00 | 94.669 | 22,591 |
| 2024-05-21 | 105.00 | 110.00 | 105.00 | 105.00 | 99.402 | 7,582 |
| 2024-05-20 | 105.00 | 110.00 | 100.50 | 105.00 | 99.402 | 198,189 |
| 2024-05-17 | 105.00 | 111.00 | 100.00 | 111.00 | 105.08 | 239,635 |
| 2024-05-16 | 82.500 | 105.00 | 80.700 | 102.50 | 97.035 | 70,853 |
| 2024-05-15 | 75.350 | 89.596 | 75.350 | 82.500 | 78.102 | 7,200 |
| 2024-05-14 | 75.000 | 80.000 | 75.000 | 77.500 | 73.368 | 12,725 |
| 2024-05-13 | 75.000 | 80.000 | 70.000 | 75.000 | 71.002 | 806 |
| 2024-05-10 | 72.500 | 78.950 | 66.050 | 72.500 | 68.635 | 2,463 |
| 2024-05-09 | 72.500 | 78.950 | 72.500 | 72.500 | 68.635 | 356 |
| 2024-05-08 | 70.000 | 75.000 | 70.000 | 72.500 | 68.635 | 471 |
| 2024-05-07 | 65.000 | 75.000 | 65.000 | 70.000 | 66.268 | 95,250 |
| 2024-05-03 | 67.500 | 70.000 | 65.000 | 67.500 | 63.901 | 4,966 |
| 2024-05-02 | 70.000 | 70.000 | 65.750 | 68.000 | 64.375 | 4,510 |
| 2024-04-30 | 72.500 | 75.000 | 65.000 | 67.000 | 63.428 | 14,595 |
| 2024-04-29 | 72.500 | 72.500 | 65.000 | 72.500 | 68.635 | 857 |
| 2024-04-26 | 72.500 | 72.500 | 65.000 | 72.500 | 68.635 | 1,002 |
| 2024-04-25 | 72.500 | 72.500 | 67.888 | 72.500 | 68.635 | 24,631 |
| 2024-04-24 | 72.500 | 73.400 | 68.000 | 72.500 | 68.635 | 3,733 |
| 2024-04-23 | 72.500 | 73.640 | 68.000 | 72.500 | 68.635 | 1,118 |
| 2024-04-22 | 72.500 | 75.000 | 67.800 | 70.000 | 66.268 | 88,833 |
| 2024-04-19 | 72.500 | 74.600 | 67.250 | 72.500 | 68.635 | 210,994 |
| 2024-04-18 | 68.000 | 72.500 | 66.200 | 70.000 | 66.268 | 149,058 |
| 2024-04-17 | 70.000 | 74.500 | 66.000 | 71.000 | 67.215 | 20,046 |
| 2024-04-16 | 72.500 | 74.750 | 66.650 | 70.000 | 66.268 | 20,584 |
| 2024-04-15 | 75.000 | 77.700 | 66.000 | 70.000 | 66.268 | 163,876 |
| 2024-04-12 | 77.500 | 79.300 | 71.000 | 75.000 | 71.002 | 3,118 |
| 2024-04-11 | 75.000 | 79.300 | 75.000 | 75.000 | 71.002 | 3,365 |
| 2024-04-10 | 75.000 | 80.000 | 75.000 | 75.000 | 71.002 | 3,000 |
| 2024-04-09 | 77.500 | 79.300 | 70.000 | 75.000 | 71.002 | 12,409 |
| 2024-04-08 | 77.500 | 79.300 | 71.800 | 75.000 | 71.002 | 3,775 |
| 2024-04-05 | 77.500 | 79.300 | 72.960 | 75.000 | 71.002 | 1,289 |
| 2024-04-04 | 80.500 | 86.000 | 75.000 | 75.000 | 71.002 | 4,153 |
| 2024-04-03 | 80.500 | 86.000 | 76.210 | 80.500 | 74.315 | 13,133 |
| 2024-04-02 | 80.500 | 85.615 | 80.500 | 80.500 | 74.315 | 11,616 |
| 2024-03-28 | 83.000 | 85.615 | 76.000 | 80.500 | 74.315 | 63,250 |
| 2024-03-27 | 81.500 | 86.000 | 80.300 | 83.000 | 76.623 | 4,354 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0100 GBP |
| 2026-03-26 | 0.0200 GBP |
| 2025-05-22 | 0.0100 GBP |
| 2025-03-06 | 0.0200 GBP |
| 2024-05-23 | 0.0100 GBP |
| 2024-04-04 | 0.0200 GBP |
| 2023-06-01 | 0.0100 GBP |
| 2022-06-16 | 0.0100 GBP |
| 2022-01-27 | 0.0140 GBP |
| 2021-06-10 | 0.0060 GBP |
| 2020-02-20 | 0.0440 GBP |
| 2019-06-13 | 0.0220 GBP |
| 2019-02-07 | 0.0440 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.