Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	135.00	140.00	130.20	135.00	123.89	2,887
2022-11-04	135.00	135.00	130.00	135.00	123.89	12,786
2022-11-03	135.00	140.00	130.00	135.00	123.89	8,231
2022-11-02	135.00	135.00	134.34	135.00	123.89	1,641
2022-11-01	135.00	135.00	134.34	135.00	123.89	739
2022-10-31	135.00	135.00	134.50	135.00	123.89	2,056
2022-10-28	137.50	137.50	135.00	137.50	126.19	8,437
2022-10-27	137.50	140.00	137.20	137.50	126.19	2,066
2022-10-26	137.50	139.90	132.50	137.50	126.19	39,446
2022-10-25	135.00	140.00	130.00	135.00	123.89	242
2022-10-24	137.50	140.00	135.00	135.00	123.89	105
2022-10-21	137.50	137.50	130.00	137.50	126.19	9,851
2022-10-20	137.50	140.00	137.50	137.50	126.19	1
2022-10-19	137.50	137.50	135.00	137.50	126.19	1,500
2022-10-18	140.00	140.00	135.00	140.00	128.48	401
2022-10-17	142.50	142.50	140.00	142.50	130.78	1,205
2022-10-14	144.00	144.00	140.00	142.50	130.78	2,664
2022-10-13	145.00	150.00	140.00	145.00	133.07	102
2022-10-11	145.00	145.00	144.00	145.00	133.07	702
2022-10-07	145.00	145.00	141.45	145.00	133.07	10,019
2022-10-06	150.00	155.00	148.50	150.00	137.66	4
2022-10-05	150.00	150.00	145.20	150.00	137.66	9,124
2022-10-04	150.00	150.00	145.00	150.00	137.66	5,394
2022-10-03	150.00	150.00	145.20	150.00	137.66	3,002
2022-09-30	151.65	151.65	145.20	150.00	137.66	8,378
2022-09-29	155.00	155.00	154.00	155.00	142.25	25
2022-09-28	155.00	160.00	151.65	155.00	142.25	103
2022-09-27	155.00	155.00	151.65	155.00	142.25	40,956
2022-09-26	155.00	160.00	151.50	155.00	142.25	2,056
2022-09-22	155.00	159.50	151.50	155.00	142.25	14,857
2022-09-21	155.00	155.00	151.00	155.00	142.25	4,733
2022-09-20	155.00	156.65	155.00	155.00	142.25	649
2022-09-16	155.00	155.00	150.00	155.00	142.25	1,133
2022-09-15	155.00	160.00	150.00	155.00	142.25	43,894
2022-09-14	155.00	156.50	150.50	155.00	142.25	6,302
2022-09-13	155.00	156.70	150.20	155.00	142.25	2,028
2022-09-12	157.50	160.00	155.00	155.00	142.25	782
2022-09-09	157.50	157.90	155.00	157.50	144.54	2,772
2022-09-08	157.50	160.00	155.10	157.50	144.54	10,113
2022-09-07	157.50	160.00	155.00	157.50	144.54	12,807
2022-09-06	157.50	157.50	156.70	157.50	144.54	55
2022-09-05	157.50	157.50	155.00	157.50	144.54	4,171
2022-09-02	157.50	157.50	155.00	157.50	144.54	5,241
2022-09-01	157.50	160.00	154.55	157.50	144.54	14,256
2022-08-31	157.50	158.25	154.00	157.50	144.54	832,194
2022-08-30	157.50	157.50	155.00	157.50	144.54	1
2022-08-26	157.50	160.00	156.25	157.50	144.54	3,212
2022-08-25	157.50	160.00	156.20	157.50	144.54	12,450
2022-08-24	157.50	159.90	157.50	157.50	144.54	1,010
2022-08-23	157.50	159.90	155.58	157.50	144.54	14,534
2022-08-22	157.50	159.90	157.50	157.50	144.54	4,029
2022-08-19	157.50	160.00	157.50	157.50	144.54	23,660
2022-08-18	155.00	160.00	155.00	157.50	144.54	6,089
2022-08-17	155.00	159.15	150.00	155.00	142.25	2,426
2022-08-16	155.00	159.50	155.00	155.00	142.25	15
2022-08-15	155.00	160.00	153.50	155.00	142.25	13,941
2022-08-12	155.00	160.00	151.75	155.00	142.25	1,708
2022-08-11	155.00	160.00	151.50	155.00	142.25	7,200
2022-08-10	154.20	159.00	154.20	155.00	142.25	12,134
2022-08-09	145.00	150.00	141.50	150.00	137.66	15,864

← NewerPage 16 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.