Nexus Infrastructure plc historical data

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

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

← NewerPage 17 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.