Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	87.500	90.000	87.500	87.500	80.777	2,250
2023-12-01	82.500	92.671	80.250	82.500	76.161	3,902
2023-11-30	82.500	82.500	80.250	82.500	76.161	14
2023-11-29	82.500	90.000	82.500	82.500	76.161	5,226
2023-11-28	82.500	88.950	79.900	82.500	76.161	5,481
2023-11-27	82.500	90.000	82.500	82.500	76.161	6,009
2023-11-24	82.500	87.248	79.200	82.500	76.161	5,496
2023-11-23	82.500	90.000	78.570	82.500	76.161	1,536
2023-11-22	82.500	88.950	78.551	82.500	76.161	4,984
2023-11-21	82.500	87.750	78.200	82.500	76.161	3,338
2023-11-20	82.500	82.500	77.800	82.500	76.161	401
2023-11-17	82.500	90.000	82.500	82.500	76.161	5,108
2023-11-16	80.000	83.800	80.000	80.000	73.853	105
2023-11-15	80.000	85.000	80.000	80.000	73.853	10,005
2023-11-14	80.000	84.300	77.420	80.000	73.853	10,824
2023-11-13	80.000	85.000	77.400	80.000	73.853	1,410
2023-11-10	80.000	80.000	77.360	80.000	73.853	3,008
2023-11-07	80.000	81.900	80.000	80.000	73.853	6,517
2023-11-06	80.000	82.200	77.000	80.000	73.853	3,991
2023-11-03	77.500	80.000	77.500	77.500	71.545	11,819
2023-11-02	82.500	85.000	71.600	75.000	69.238	19,387
2023-11-01	82.500	82.500	80.050	82.500	76.161	120
2023-10-27	82.500	82.850	82.500	82.500	76.161	96
2023-10-26	82.500	82.970	82.500	82.500	76.161	211
2023-10-25	82.500	83.100	82.500	82.500	76.161	414
2023-10-24	85.000	85.000	81.000	82.500	76.161	7,005
2023-10-23	87.500	87.500	85.000	87.500	80.777	1,039
2023-10-19	87.500	88.225	85.000	87.500	80.777	15,619
2023-10-18	95.000	100.00	86.100	87.500	80.777	3,608
2023-10-17	95.000	95.240	95.000	95.000	87.701	518
2023-10-13	95.000	95.500	90.100	95.000	87.701	2,537
2023-10-11	95.000	95.000	90.100	95.000	87.701	90
2023-10-10	95.000	98.489	95.000	95.000	87.701	926
2023-10-09	95.150	95.150	95.000	95.000	87.701	6,713
2023-10-06	102.50	102.50	95.900	102.50	94.625	700
2023-10-05	102.50	102.50	95.900	102.50	94.625	573
2023-10-04	102.50	102.50	95.900	102.50	94.625	3,596
2023-10-03	105.00	110.00	97.500	102.50	94.625	6,921
2023-10-02	110.00	112.08	110.00	110.00	101.55	100
2023-09-29	110.00	112.18	105.00	105.00	96.933	761
2023-09-28	112.50	112.50	107.51	110.00	101.55	26,425
2023-09-27	120.00	122.00	111.00	115.00	106.16	5,070
2023-09-26	125.00	125.00	115.00	120.00	110.78	4,514
2023-09-25	125.00	125.00	120.00	125.00	115.40	184
2023-09-21	125.00	125.00	120.20	125.00	115.40	151
2023-09-19	125.00	125.00	121.10	125.00	115.40	6,551
2023-09-15	125.00	125.00	121.44	125.00	115.40	1,151
2023-09-14	125.00	125.00	121.44	125.00	115.40	4,000
2023-09-06	125.00	125.00	121.11	125.00	115.40	10,154
2023-09-05	125.00	125.00	121.11	125.00	115.40	100
2023-09-04	125.00	125.00	120.00	125.00	115.40	43
2023-08-31	125.00	125.00	121.65	125.00	115.40	245
2023-08-29	125.00	129.40	125.00	125.00	115.40	62
2023-08-24	125.00	125.00	120.00	125.00	115.40	602
2023-08-21	125.00	125.00	121.10	125.00	115.40	197
2023-08-18	125.00	125.00	122.00	125.00	115.40	6,761
2023-08-17	123.50	123.50	121.82	123.50	114.01	8
2023-08-16	123.50	123.50	120.42	123.50	114.01	33,710
2023-08-15	124.00	124.44	120.00	123.50	114.01	4,854
2023-08-14	124.00	124.48	123.89	124.00	114.47	9,679

← NewerPage 12 of 20 · 1,160 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.