Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	208.00	213.40	202.00	208.00	189.79	10,996
2022-02-09	209.00	213.55	202.50	208.00	189.79	19,265
2022-02-08	213.00	213.70	202.50	209.00	190.70	6,375
2022-02-07	213.00	214.00	212.00	213.00	194.35	3,502
2022-02-04	213.00	214.70	210.15	213.00	194.35	15,616
2022-02-03	213.00	214.70	210.12	213.00	194.35	4,824
2022-02-01	213.00	214.75	210.00	213.00	194.35	6,844
2022-01-31	209.90	215.50	209.90	213.00	194.35	62,564
2022-01-28	207.00	209.90	203.50	207.00	188.88	5,024
2022-01-27	207.00	211.50	203.50	207.00	188.88	5,670
2022-01-26	216.00	216.00	206.00	211.00	191.25	12,424
2022-01-25	216.00	216.70	214.08	216.00	195.78	4,671
2022-01-24	224.00	224.00	214.00	216.00	195.78	11,515
2022-01-21	224.00	228.00	221.33	224.00	203.03	4,716
2022-01-20	224.00	225.00	221.33	224.00	203.03	50,078
2022-01-19	224.00	224.00	221.25	224.00	203.03	304
2022-01-18	225.00	225.00	220.00	224.00	203.03	8,193
2022-01-17	225.00	227.00	222.65	225.00	203.94	18,337
2022-01-14	226.00	227.40	225.00	225.00	203.94	27,363
2022-01-13	225.00	227.40	225.00	225.00	203.94	2,436
2022-01-12	225.00	227.40	225.00	225.00	203.94	1,612
2022-01-11	225.00	227.40	225.00	225.00	203.94	4,691
2022-01-10	224.00	228.00	223.92	225.00	203.94	39,076
2022-01-07	221.00	228.00	221.00	224.00	203.03	401,942
2022-01-06	221.00	224.00	221.00	221.00	200.31	185,256
2022-01-05	221.00	223.00	214.00	221.00	200.31	134,322
2022-01-04	221.00	223.50	215.40	221.00	200.31	14,775
2021-12-31	221.00	224.00	221.00	221.00	200.31	5,000
2021-12-30	221.00	225.00	221.00	221.00	200.31	120
2021-12-29	221.00	225.90	214.00	221.00	200.31	48,703
2021-12-24	221.00	223.90	220.60	221.00	200.31	7,765
2021-12-23	224.00	228.00	220.16	221.00	200.31	12,929
2021-12-22	223.00	228.00	220.50	224.00	203.03	24,946
2021-12-21	223.00	223.90	220.00	223.00	202.13	905
2021-12-20	226.75	226.75	220.00	223.00	202.13	9,471
2021-12-17	227.00	227.90	224.00	227.00	205.75	15,708
2021-12-16	227.00	228.00	225.00	227.00	205.75	27,044
2021-12-15	227.00	228.00	227.00	227.00	205.75	9,768
2021-12-14	227.00	230.00	225.00	227.00	205.75	791,577
2021-12-13	233.00	233.00	226.00	228.00	206.66	27,668
2021-12-10	234.04	234.04	230.10	233.00	211.19	38,753
2021-12-09	228.00	236.00	226.50	232.00	210.28	249,608
2021-12-08	228.00	229.00	228.00	228.00	206.66	11,770
2021-12-07	228.00	228.00	228.00	228.00	206.66	3,025
2021-12-06	228.00	229.00	228.00	228.00	206.66	162
2021-12-03	228.00	229.72	228.00	228.00	206.66	10,000
2021-12-02	227.00	230.00	226.00	228.00	206.66	8,400
2021-12-01	225.00	230.00	221.00	227.00	205.75	15,442
2021-11-30	225.00	225.00	224.50	225.00	203.94	3,418
2021-11-29	225.00	225.00	221.00	225.00	203.94	1,925
2021-11-25	228.00	228.00	222.00	228.00	206.66	8,096
2021-11-24	228.00	228.00	227.40	228.00	206.66	524
2021-11-23	228.00	234.00	226.00	228.00	206.66	3,883
2021-11-22	228.00	228.00	226.00	228.00	206.66	5,045
2021-11-19	228.70	228.70	226.00	228.00	206.66	4,458
2021-11-18	229.00	229.00	226.00	229.00	207.56	3,060
2021-11-16	229.00	229.00	226.00	229.00	207.56	2,997
2021-11-15	229.00	229.00	226.00	229.00	207.56	6,150
2021-11-12	228.00	232.00	226.00	229.00	207.56	23,249
2021-11-11	228.00	229.91	226.00	228.00	206.66	8,558

← NewerPage 19 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.