Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	197.00	197.00	194.00	197.00	179.75	1,000
2022-05-09	206.00	206.00	194.12	197.00	179.75	21,591
2022-05-06	210.00	210.00	206.16	210.00	191.61	3,007
2022-05-05	210.00	210.00	205.50	210.00	191.61	34,600
2022-05-04	211.00	211.00	209.50	211.00	192.53	3,198
2022-05-03	211.00	211.00	208.12	211.00	192.53	913
2022-04-29	211.00	211.00	208.50	211.00	192.53	7,775
2022-04-28	211.00	211.00	208.00	211.00	192.53	11,262
2022-04-27	211.00	211.00	208.00	211.00	192.53	10,617
2022-04-26	209.00	211.00	206.00	211.00	192.53	7,244
2022-04-25	209.00	209.00	204.12	209.00	190.70	25,560
2022-04-22	211.90	211.90	206.50	209.00	190.70	12,830
2022-04-21	212.00	212.00	210.00	212.00	193.44	15,551
2022-04-20	213.00	218.00	212.00	215.00	196.18	11,811
2022-04-19	210.00	215.80	210.00	213.00	194.35	20,335
2022-04-14	210.00	215.50	207.75	210.00	191.61	7,410
2022-04-13	210.00	215.50	207.55	210.00	191.61	742
2022-04-12	210.00	215.50	207.10	210.00	191.61	4,243
2022-04-11	210.00	213.50	207.00	210.00	191.61	7,527
2022-04-08	210.00	213.99	204.00	204.00	186.14	4,538
2022-04-07	210.00	210.00	207.90	210.00	191.61	5
2022-04-06	210.00	214.20	210.00	210.00	191.61	2,519
2022-04-05	211.00	215.40	207.75	210.00	191.61	9,857
2022-04-04	207.00	219.79	204.00	211.00	192.53	39,820
2022-04-01	205.00	210.00	202.00	206.00	187.96	19,630
2022-03-31	205.00	209.00	202.22	205.00	187.05	5,280
2022-03-30	209.00	210.00	209.00	210.00	191.61	10,224
2022-03-29	203.00	208.00	202.10	205.00	187.05	81,724
2022-03-28	203.00	203.70	203.00	203.00	185.23	29,733
2022-03-25	203.00	203.70	203.00	203.00	185.23	1,984
2022-03-24	203.00	203.70	200.60	203.00	185.23	14,050
2022-03-23	203.00	203.99	200.60	203.00	185.23	14,355
2022-03-22	203.00	203.99	203.00	203.00	185.23	6,088
2022-03-21	203.00	204.00	201.80	203.00	185.23	1,002
2022-03-18	204.00	206.00	203.00	203.00	185.23	42,962
2022-03-17	206.70	206.70	204.00	204.00	186.14	6,763
2022-03-16	207.00	207.70	202.82	207.00	188.88	8,235
2022-03-15	207.00	207.90	204.12	207.00	188.88	12,739
2022-03-14	207.00	208.35	207.00	207.00	188.88	3,804
2022-03-11	208.00	210.00	204.44	207.00	188.88	12,372
2022-03-10	210.00	210.00	206.60	208.00	189.79	12,874
2022-03-09	212.00	212.00	206.55	212.00	193.44	10,547
2022-03-08	212.00	212.70	208.75	212.00	193.44	68,180
2022-03-07	214.00	214.00	207.50	212.00	193.44	42,279
2022-03-04	214.00	217.70	210.16	214.00	195.26	67,265
2022-03-03	206.00	217.88	204.00	215.00	196.18	36,906
2022-03-02	206.00	207.90	202.16	204.00	186.14	17,759
2022-03-01	206.00	210.00	202.50	206.00	187.96	296,928
2022-02-28	206.00	219.50	206.00	206.00	187.96	9,349
2022-02-25	206.00	210.00	202.40	206.00	187.96	2,147
2022-02-24	206.00	209.00	202.10	206.00	187.96	23,293
2022-02-23	209.00	213.90	206.10	209.00	190.70	1,807
2022-02-22	209.00	215.75	209.00	209.00	190.70	2,873
2022-02-21	209.00	214.00	206.10	209.00	190.70	2,434
2022-02-18	209.00	211.80	206.10	209.00	190.70	2,671
2022-02-17	209.00	209.00	206.00	209.00	190.70	16
2022-02-16	209.00	213.85	205.50	209.00	190.70	4,453
2022-02-15	209.00	214.00	209.00	209.00	190.70	21,300
2022-02-14	208.00	212.75	203.00	209.00	190.70	2,217
2022-02-11	208.00	212.75	203.00	208.00	189.79	1,112

← NewerPage 18 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.