Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	170.50	170.50	166.75	170.50	156.47	455
2023-04-28	168.00	170.50	166.62	170.50	156.47	7,786
2023-04-27	168.00	169.50	166.62	168.00	154.18	343
2023-04-26	168.00	168.50	166.62	168.00	154.18	5,146
2023-04-25	167.50	169.50	166.62	168.00	154.18	11,540
2023-04-24	167.50	167.50	166.62	167.50	153.72	4,904
2023-04-21	170.00	170.00	166.62	170.00	156.02	905
2023-04-20	170.00	170.00	170.00	170.00	156.02	1,000
2023-04-19	170.00	170.00	166.62	170.00	156.02	2,077
2023-04-18	168.50	175.00	166.05	170.00	156.02	10,413
2023-04-17	168.50	168.50	168.00	168.50	154.64	2,000
2023-04-14	168.50	172.00	168.50	168.50	154.64	1
2023-04-13	168.50	168.50	165.00	168.50	154.64	278
2023-04-12	168.50	172.00	165.00	168.50	154.64	1,606
2023-04-11	168.50	168.50	165.00	168.50	154.64	87
2023-04-06	168.50	175.00	165.00	168.50	154.64	955
2023-04-05	168.50	169.35	165.00	168.50	154.64	5,212
2023-04-04	168.50	172.00	165.00	168.50	154.64	511
2023-04-03	168.50	168.50	163.00	168.50	154.64	3,572
2023-03-31	167.00	168.50	165.00	168.50	154.64	11,313
2023-03-30	167.00	172.00	162.00	167.00	153.26	46,493
2023-03-29	163.50	167.00	162.00	167.00	153.26	17,859
2023-03-28	165.10	165.10	162.00	163.50	150.05	26,415
2023-03-27	165.50	165.50	165.00	165.50	151.89	1,901
2023-03-24	168.50	170.00	165.00	165.50	151.89	11,146
2023-03-23	165.00	171.30	165.00	168.50	154.64	4,527
2023-03-22	160.00	165.00	155.00	165.00	151.43	158,737
2023-03-21	154.50	158.00	151.21	155.00	142.25	7,537
2023-03-20	156.50	158.00	155.00	156.50	143.63	1,342
2023-03-17	157.50	157.97	153.00	156.50	143.63	16,062
2023-03-16	157.50	157.50	155.00	157.50	144.54	26,956
2023-03-15	157.50	157.50	155.00	157.50	144.54	63,094
2023-03-14	158.50	159.50	155.00	158.00	145.00	186,246
2023-03-13	158.50	162.00	155.00	158.50	145.46	16,700
2023-03-10	158.50	162.00	155.00	158.50	145.46	100,782
2023-03-09	158.50	162.00	155.25	159.00	145.92	32,055
2023-03-08	158.50	161.00	158.00	158.50	145.46	172,699
2023-03-07	158.50	159.34	157.00	159.00	145.92	52,006
2023-03-06	158.50	159.90	157.11	158.50	145.46	57,588
2023-03-03	159.50	159.50	156.10	158.50	145.46	169,416
2023-03-02	159.50	159.50	157.50	159.50	146.38	23,781
2023-03-01	161.00	164.70	150.00	159.50	146.38	623,158
2023-02-28	162.90	162.90	157.30	161.00	147.76	589,534
2023-02-27	165.00	169.00	164.00	165.00	151.43	132,296
2023-02-24	165.00	170.00	160.00	167.00	153.26	34,794
2023-02-23	165.00	168.90	163.70	165.00	151.43	35,214
2023-02-22	165.00	165.00	161.80	165.00	151.43	14,143
2023-02-21	166.00	168.90	166.00	166.00	152.34	68,778
2023-02-20	165.25	168.00	165.25	166.00	152.34	20,858
2023-02-17	168.40	168.40	165.00	165.00	151.43	15,961
2023-02-16	165.00	170.00	165.00	170.00	156.02	35,929
2023-02-15	162.50	170.00	161.30	165.00	151.43	42,429
2023-02-14	160.00	164.75	160.00	162.50	149.13	40,602
2023-02-13	162.00	163.49	152.00	157.50	144.54	354,872
2023-02-10	163.44	163.44	161.00	163.00	149.59	81,196
2023-02-09	164.50	165.58	163.06	164.50	150.97	18,772
2023-02-08	164.50	165.97	163.00	164.50	150.97	77,535
2023-02-07	165.50	166.00	164.15	164.50	150.97	75,478
2023-02-06	170.00	173.00	160.00	165.50	151.89	225,747
2023-02-03	165.00	174.83	160.10	170.00	156.02	129,007

← NewerPage 14 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.