Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 167.00 | 172.00 | 160.00 | 167.00 | 153.26 | 127,360 |
| 2022-08-05 | 166.00 | 172.00 | 162.50 | 167.00 | 153.26 | 3,891 |
| 2022-08-04 | 166.00 | 166.00 | 162.50 | 166.00 | 152.34 | 12,519 |
| 2022-08-03 | 167.00 | 172.00 | 162.50 | 167.00 | 153.26 | 1,586 |
| 2022-08-02 | 167.00 | 167.00 | 162.20 | 167.00 | 153.26 | 6,850 |
| 2022-08-01 | 170.14 | 170.14 | 165.24 | 167.00 | 153.26 | 17,119 |
| 2022-07-29 | 167.50 | 173.50 | 167.50 | 173.50 | 159.23 | 40,377 |
| 2022-07-28 | 167.50 | 168.00 | 167.00 | 167.50 | 153.72 | 2,367 |
| 2022-07-27 | 167.50 | 168.00 | 167.00 | 167.50 | 153.72 | 18,761 |
| 2022-07-26 | 167.50 | 173.00 | 167.50 | 167.50 | 153.72 | 8,196 |
| 2022-07-25 | 167.50 | 170.00 | 167.00 | 167.50 | 153.72 | 233 |
| 2022-07-22 | 167.50 | 168.00 | 167.00 | 167.50 | 153.72 | 10,841 |
| 2022-07-21 | 167.50 | 167.60 | 167.00 | 167.50 | 153.72 | 634 |
| 2022-07-20 | 167.50 | 170.00 | 166.90 | 167.50 | 153.72 | 33,686 |
| 2022-07-19 | 167.50 | 167.80 | 165.00 | 167.50 | 153.72 | 13,307 |
| 2022-07-18 | 167.50 | 170.00 | 167.50 | 167.50 | 153.72 | 43 |
| 2022-07-15 | 167.50 | 168.00 | 165.50 | 167.50 | 153.72 | 3,559 |
| 2022-07-14 | 170.00 | 170.00 | 165.10 | 167.50 | 153.72 | 6,994 |
| 2022-07-13 | 170.00 | 171.50 | 168.60 | 170.00 | 156.02 | 18,323 |
| 2022-07-12 | 170.00 | 170.00 | 168.60 | 170.00 | 156.02 | 4,215 |
| 2022-07-11 | 170.00 | 170.00 | 168.50 | 170.00 | 156.02 | 20,652 |
| 2022-07-08 | 170.00 | 170.00 | 168.50 | 170.00 | 156.02 | 383 |
| 2022-07-07 | 170.00 | 175.00 | 170.00 | 170.00 | 156.02 | 11,148 |
| 2022-07-06 | 170.00 | 170.00 | 168.50 | 170.00 | 156.02 | 308 |
| 2022-07-05 | 170.00 | 174.30 | 170.00 | 170.00 | 156.02 | 4,658 |
| 2022-07-04 | 170.00 | 170.00 | 165.00 | 170.00 | 156.02 | 1,194 |
| 2022-07-01 | 170.00 | 175.00 | 165.70 | 170.00 | 156.02 | 5,703 |
| 2022-06-30 | 170.00 | 175.00 | 160.00 | 170.00 | 156.02 | 99,516 |
| 2022-06-29 | 170.00 | 172.00 | 168.00 | 172.00 | 157.85 | 21,927 |
| 2022-06-28 | 170.00 | 171.00 | 168.15 | 170.00 | 156.02 | 5,550 |
| 2022-06-27 | 170.00 | 171.00 | 165.20 | 170.00 | 156.02 | 10,756 |
| 2022-06-24 | 170.00 | 171.00 | 168.15 | 170.00 | 156.02 | 1,173 |
| 2022-06-23 | 170.00 | 171.00 | 170.00 | 170.00 | 156.02 | 1,749 |
| 2022-06-22 | 170.00 | 171.00 | 166.55 | 170.00 | 156.02 | 6,752 |
| 2022-06-21 | 170.00 | 173.00 | 170.00 | 170.00 | 156.02 | 5,659 |
| 2022-06-20 | 170.00 | 171.00 | 170.00 | 170.00 | 156.02 | 14,622 |
| 2022-06-17 | 171.50 | 171.50 | 168.10 | 170.00 | 156.02 | 13,619 |
| 2022-06-16 | 173.50 | 176.31 | 171.00 | 171.50 | 157.39 | 40,780 |
| 2022-06-15 | 173.50 | 173.50 | 173.50 | 173.50 | 158.31 | 3,300 |
| 2022-06-14 | 173.50 | 175.00 | 168.00 | 173.50 | 158.31 | 31,447 |
| 2022-06-13 | 177.00 | 177.00 | 170.00 | 173.50 | 158.31 | 38,645 |
| 2022-06-10 | 184.00 | 184.00 | 178.00 | 178.00 | 162.42 | 49,651 |
| 2022-06-09 | 185.00 | 185.00 | 180.01 | 185.00 | 168.80 | 11,111 |
| 2022-06-08 | 185.00 | 190.00 | 180.00 | 185.00 | 168.80 | 11,080 |
| 2022-06-07 | 185.00 | 189.80 | 181.10 | 185.00 | 168.80 | 1,446 |
| 2022-06-06 | 185.00 | 189.80 | 180.60 | 185.00 | 168.80 | 26 |
| 2022-06-01 | 185.00 | 189.80 | 180.20 | 185.00 | 168.80 | 7,096 |
| 2022-05-31 | 185.00 | 190.00 | 183.88 | 185.00 | 168.80 | 8,751 |
| 2022-05-30 | 185.00 | 185.00 | 180.10 | 182.50 | 166.52 | 10,380 |
| 2022-05-27 | 184.00 | 184.00 | 180.00 | 182.50 | 166.52 | 54,567 |
| 2022-05-26 | 192.50 | 200.00 | 184.00 | 185.00 | 168.80 | 16,153 |
| 2022-05-25 | 196.00 | 196.00 | 192.00 | 196.00 | 178.84 | 3,589 |
| 2022-05-24 | 196.00 | 198.90 | 192.00 | 192.00 | 175.19 | 852 |
| 2022-05-23 | 201.00 | 201.00 | 192.00 | 196.00 | 178.84 | 10,661 |
| 2022-05-20 | 202.00 | 203.35 | 202.00 | 202.00 | 184.31 | 778 |
| 2022-05-19 | 202.00 | 203.40 | 202.00 | 202.00 | 184.31 | 495 |
| 2022-05-18 | 201.00 | 203.40 | 200.10 | 202.00 | 184.31 | 2,612 |
| 2022-05-17 | 200.00 | 203.70 | 198.00 | 198.00 | 180.66 | 15,018 |
| 2022-05-13 | 200.00 | 201.90 | 200.00 | 200.00 | 182.49 | 238 |
| 2022-05-12 | 198.80 | 204.00 | 198.80 | 200.00 | 182.49 | 4,364 |
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.