Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	125.00	126.50	118.00	124.00	114.47	12,493
2023-08-10	125.00	126.50	125.00	125.00	115.40	785
2023-08-09	125.00	130.00	125.00	125.00	115.40	2,183
2023-08-08	125.00	125.00	120.00	125.00	115.40	121
2023-08-07	128.50	128.70	122.60	125.00	115.40	3,040
2023-08-03	128.50	130.00	128.50	128.50	118.63	187
2023-08-02	131.50	132.00	128.50	128.50	118.63	1
2023-08-01	133.00	135.00	128.00	131.50	121.40	2,504
2023-07-31	133.00	135.00	129.00	133.00	122.78	6,301
2023-07-28	133.00	135.00	133.00	133.00	122.78	1,000
2023-07-27	133.00	135.00	129.00	133.00	122.78	619
2023-07-26	133.00	133.00	129.00	133.00	122.78	3,915
2023-07-25	133.00	135.00	129.10	133.00	122.78	1,288
2023-07-24	137.50	138.00	129.10	133.00	122.78	185
2023-07-21	137.50	137.50	135.00	137.50	126.94	1,082
2023-07-19	135.50	138.89	135.00	137.50	126.94	5,007
2023-07-18	135.50	135.50	131.99	135.50	125.09	177
2023-07-12	139.00	140.00	131.00	135.50	125.09	11,103
2023-07-11	139.00	140.67	139.00	139.00	128.32	177
2023-07-10	139.00	139.00	135.00	139.00	128.32	69
2023-07-07	139.00	139.00	135.00	139.00	128.32	9,016
2023-07-06	140.00	143.00	140.00	140.00	129.24	10
2023-07-04	140.00	143.00	137.66	140.00	129.24	4,197
2023-07-03	140.50	142.94	137.66	140.00	129.24	251
2023-06-30	140.50	143.79	138.40	140.50	129.70	1,121
2023-06-29	137.00	141.00	137.00	140.50	129.70	17,708
2023-06-28	146.00	146.00	134.00	134.00	123.70	15,572
2023-06-27	146.00	146.00	145.00	146.00	134.78	1,516
2023-06-26	147.50	147.50	145.00	147.50	136.17	2,163
2023-06-23	147.50	147.50	145.25	147.50	136.17	25
2023-06-22	147.50	149.10	147.50	147.50	136.17	15
2023-06-21	163.00	165.00	147.40	147.50	136.17	2,314
2023-06-19	163.00	163.00	161.40	163.00	150.48	5
2023-06-16	163.00	163.00	161.25	163.00	150.48	3,488
2023-06-15	162.00	163.00	161.14	163.00	150.48	2,959
2023-06-13	162.00	162.00	161.25	162.00	149.55	1,552
2023-06-12	162.00	162.64	162.00	162.00	149.55	641
2023-06-09	162.00	163.00	162.00	162.00	149.55	1
2023-06-07	163.00	164.36	161.14	162.00	149.55	15,402
2023-06-06	165.50	165.50	163.50	165.50	152.78	2,735
2023-06-05	167.00	167.00	167.00	167.00	154.17	1,000
2023-06-02	168.00	168.00	163.50	168.00	155.09	426
2023-06-01	168.00	168.00	165.80	168.00	155.09	5,093
2023-05-31	170.00	172.30	166.00	170.00	156.02	524
2023-05-30	170.00	175.00	165.00	170.00	156.02	147
2023-05-26	170.00	170.00	166.22	170.00	156.02	114
2023-05-25	170.00	175.00	166.22	170.00	156.02	384
2023-05-23	170.00	173.32	166.22	170.00	156.02	566
2023-05-22	170.00	175.00	167.00	170.00	156.02	225,036
2023-05-19	170.00	170.00	166.20	170.00	156.02	301
2023-05-18	170.00	172.98	165.00	170.00	156.02	5,362
2023-05-17	166.50	168.00	165.30	166.50	152.80	3,335
2023-05-16	166.50	167.50	166.50	166.50	152.80	42,000
2023-05-15	166.50	166.50	165.21	166.50	152.80	884
2023-05-12	167.50	167.50	167.00	167.50	153.72	16,295
2023-05-11	168.50	168.50	167.03	168.50	154.64	1,173
2023-05-10	168.50	170.00	167.15	168.50	154.64	3,501
2023-05-09	168.50	170.00	167.21	168.50	154.64	10,028
2023-05-04	171.00	171.00	168.10	171.00	156.93	46
2023-05-03	170.50	175.00	166.00	171.00	156.93	2,293

← NewerPage 13 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.