Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	165.00	165.50	165.00	165.00	151.43	30,684
2023-02-01	165.00	166.00	165.00	165.00	151.43	2,086
2023-01-31	165.00	168.40	160.00	162.00	148.67	57,606
2023-01-30	164.10	164.10	163.50	163.50	150.05	5,324
2023-01-27	165.00	166.48	160.00	165.50	151.89	8,588
2023-01-26	165.00	165.00	160.00	165.00	151.43	143,828
2023-01-25	165.00	165.00	160.84	165.00	151.43	8,597
2023-01-24	165.00	165.00	162.12	165.00	151.43	178
2023-01-23	165.00	166.00	162.12	165.00	151.43	6,304
2023-01-20	168.00	168.00	161.20	165.00	151.43	49,145
2023-01-19	170.00	170.00	168.10	170.00	156.02	5,987
2023-01-18	171.50	171.50	168.00	171.50	157.39	20,783
2023-01-17	171.50	173.50	169.12	171.50	157.39	9,642
2023-01-16	168.50	175.00	163.10	171.50	157.39	23,299
2023-01-13	168.50	168.50	163.10	168.50	154.64	40,855
2023-01-12	168.50	168.50	162.00	168.50	154.64	4,379
2023-01-11	168.50	175.00	162.00	168.50	154.64	22,071
2023-01-10	170.10	170.10	166.20	169.00	155.10	59,092
2023-01-09	175.00	176.21	170.50	175.00	160.60	9,860
2023-01-06	165.00	176.80	160.00	175.00	160.60	133,104
2023-01-05	170.00	170.00	160.50	165.00	151.43	42,766
2023-01-04	175.00	178.00	170.00	174.00	159.69	36,171
2023-01-03	175.00	180.00	170.00	177.00	162.44	93,482
2022-12-30	172.50	200.00	170.00	175.00	160.60	83,071
2022-12-29	144.00	155.00	144.00	152.50	139.95	28,622
2022-12-28	142.50	142.50	140.10	142.50	130.78	8,138
2022-12-23	145.00	145.00	145.00	145.00	133.07	5,565
2022-12-22	141.00	144.92	141.00	141.00	129.40	803
2022-12-21	141.00	145.00	141.00	141.00	129.40	1,603
2022-12-20	135.00	141.00	135.00	141.00	129.40	11,863
2022-12-19	132.50	139.00	132.50	132.50	121.60	37,708
2022-12-16	130.00	134.70	130.00	130.00	119.31	1,682
2022-12-15	130.00	134.90	128.10	130.00	119.31	3,651
2022-12-14	130.00	134.90	128.10	130.00	119.31	3,589
2022-12-13	127.50	134.90	126.75	130.00	119.31	27,029
2022-12-12	127.50	130.00	127.00	127.50	117.01	1,260
2022-12-09	127.50	130.00	127.50	127.50	117.01	385
2022-12-08	127.50	129.95	127.00	127.50	117.01	3,056
2022-12-07	127.50	129.95	127.50	127.50	117.01	2
2022-12-06	127.50	129.95	127.00	127.50	117.01	1,017
2022-12-05	127.50	130.00	125.50	127.50	117.01	15,189
2022-12-02	127.50	129.00	125.35	127.50	117.01	1,574
2022-12-01	129.65	135.00	129.65	130.00	119.31	19,683
2022-11-30	125.00	128.40	125.00	125.00	114.72	21,905
2022-11-29	130.00	130.00	120.00	125.00	114.72	18,146
2022-11-28	132.50	135.00	125.10	130.00	119.31	4,589
2022-11-25	132.50	132.50	130.00	132.50	121.60	13,520
2022-11-24	132.50	132.50	130.05	132.50	121.60	905
2022-11-23	132.50	132.50	130.10	132.50	121.60	2,024
2022-11-22	132.50	132.50	132.00	132.50	121.60	3,418
2022-11-21	132.50	132.50	130.00	132.50	121.60	14,780
2022-11-18	135.00	135.00	134.90	135.00	123.89	1,305
2022-11-17	135.00	135.00	130.20	135.00	123.89	525
2022-11-16	135.00	135.00	130.20	135.00	123.89	471
2022-11-15	135.00	140.00	131.10	135.00	123.89	6,606
2022-11-14	135.00	140.00	131.00	135.00	123.89	7,234
2022-11-11	135.00	136.70	135.00	135.00	123.89	1,446
2022-11-10	135.00	135.00	134.90	135.00	123.89	4,569
2022-11-09	135.00	135.00	134.90	135.00	123.89	4
2022-11-08	135.00	135.00	130.30	135.00	123.89	110

← NewerPage 15 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.