Nexus Infrastructure plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	77.770	82.000	77.770	81.500	75.238	11,590
2024-03-25	77.500	77.500	70.000	77.500	71.545	7,502
2024-03-22	77.500	85.000	70.000	77.500	71.545	1,314
2024-03-21	77.500	78.889	77.500	77.500	71.545	25,000
2024-03-20	82.500	86.500	71.660	77.500	71.545	3,168
2024-03-19	82.500	84.500	76.650	79.000	72.930	32,370
2024-03-13	82.500	82.500	76.650	82.500	76.161	208
2024-03-11	82.500	89.850	76.650	82.500	76.161	7,353
2024-03-08	82.500	88.700	77.260	82.500	76.161	21,030
2024-03-07	77.500	84.250	74.000	82.500	76.161	33,263
2024-03-06	75.000	79.300	75.000	75.000	69.238	7,517
2024-03-05	75.000	76.600	75.000	75.000	69.238	3,777
2024-03-04	75.000	80.000	70.000	75.000	69.238	9,999
2024-03-01	80.000	80.000	71.500	75.000	69.238	11,947
2024-02-28	80.000	80.000	78.990	80.000	73.853	5,384
2024-02-27	82.500	85.000	75.200	80.000	73.853	107
2024-02-26	82.500	82.500	75.000	82.500	76.161	22,698
2024-02-23	85.000	85.000	84.310	85.000	78.469	2,372
2024-02-22	85.000	85.000	80.500	85.000	78.469	2,225
2024-02-21	85.000	85.000	84.340	85.000	78.469	2,060
2024-02-20	85.000	85.500	80.000	85.000	78.469	551
2024-02-19	85.000	85.500	80.000	85.000	78.469	1,007
2024-02-16	85.000	85.500	80.000	85.500	78.931	6,510
2024-02-15	85.000	85.000	80.000	85.000	78.469	207
2024-02-14	85.500	85.500	85.500	85.500	78.931	1,065
2024-02-12	87.500	90.000	80.760	85.000	78.469	20,530
2024-02-09	87.500	95.000	85.000	87.500	80.777	16,001
2024-02-08	83.000	83.000	81.350	83.000	76.623	9,497
2024-02-07	96.290	96.290	81.250	87.500	80.777	30,909
2024-02-06	97.500	97.500	92.100	97.500	90.009	10,734
2024-02-05	95.000	102.00	92.100	97.500	90.009	25,773
2024-02-01	95.000	99.300	91.700	95.000	87.701	7,003
2024-01-31	95.000	95.000	91.700	95.000	87.701	398
2024-01-29	95.000	99.300	90.000	95.000	87.701	2,889
2024-01-26	95.000	95.000	95.000	95.000	87.701	6,000
2024-01-25	95.000	95.000	91.500	95.000	87.701	13,800
2024-01-24	95.000	100.00	90.000	95.000	87.701	1,871
2024-01-23	95.000	98.800	93.110	95.000	87.701	10,058
2024-01-22	95.000	97.648	95.000	95.000	87.701	40,876
2024-01-18	95.000	95.000	92.360	95.000	87.701	846
2024-01-15	95.000	97.740	92.360	95.000	87.701	428
2024-01-12	95.000	100.00	95.000	95.000	87.701	1,123
2024-01-11	95.000	95.000	92.410	95.000	87.701	6,455
2024-01-08	95.000	95.000	92.360	95.000	87.701	127
2024-01-05	95.000	99.000	92.210	95.000	87.701	2,971
2024-01-04	90.000	95.000	90.000	95.000	87.701	13,802
2024-01-03	90.000	90.000	86.660	90.000	83.085	1,130
2024-01-02	90.000	92.450	86.410	90.000	83.085	10,200
2023-12-29	90.000	92.600	85.000	90.000	83.085	4,547
2023-12-28	90.000	95.000	90.000	90.000	83.085	2
2023-12-22	90.000	92.700	90.000	90.000	83.085	596
2023-12-20	95.000	95.000	85.500	92.500	85.393	11,433
2023-12-19	95.000	95.000	90.620	95.000	87.701	12,250
2023-12-14	95.000	95.000	88.000	95.000	87.701	2,312
2023-12-12	95.000	99.000	91.550	95.000	87.701	9,251
2023-12-11	95.000	100.00	95.000	95.000	87.701	323
2023-12-08	92.500	98.750	92.000	92.500	85.393	13,300
2023-12-07	87.500	95.000	87.500	87.500	80.777	50
2023-12-06	87.500	87.500	80.000	87.500	80.777	1,239
2023-12-05	87.500	93.500	87.500	87.500	80.777	1,500

← NewerPage 11 of 20 · 1,153 trading daysOlder →

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.