Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	105.00	108.00	102.06	105.00	105.00	4,512
2026-07-29	104.00	105.00	102.06	105.00	105.00	2,000
2026-07-28	105.00	105.00	105.00	105.00	105.00	0
2026-07-27	105.00	105.00	102.25	105.00	105.00	98,963
2026-07-24	105.00	105.00	105.00	105.00	105.00	0
2026-07-23	104.00	105.00	102.06	105.00	105.00	1,199
2026-07-22	105.00	105.00	102.06	105.00	105.00	2,499
2026-07-21	105.00	105.95	102.06	105.00	105.00	531
2026-07-20	104.00	105.00	102.00	105.00	105.00	36
2026-07-17	105.00	107.00	102.06	105.00	105.00	10,269
2026-07-16	105.00	105.00	105.00	105.00	105.00	0
2026-07-15	106.00	106.00	102.06	105.00	105.00	1,628
2026-07-14	106.50	107.00	105.45	106.50	106.50	764
2026-07-13	106.50	108.00	106.50	106.50	106.50	22,506
2026-07-10	106.50	107.00	106.50	106.50	106.50	1,000
2026-07-09	107.00	109.00	107.00	107.00	107.00	3,228
2026-07-08	106.50	106.50	105.00	106.50	106.50	5,000
2026-07-07	106.50	110.00	105.45	106.50	106.50	2,862
2026-07-06	106.50	110.00	105.45	106.50	106.50	2,795
2026-07-03	106.50	106.50	105.45	106.50	106.50	19
2026-07-02	106.50	108.00	106.50	106.50	106.50	15
2026-07-01	106.50	106.50	105.75	106.50	106.50	295
2026-06-30	107.50	107.50	105.75	107.50	107.50	118
2026-06-29	107.50	110.00	105.75	110.00	110.00	1,268
2026-06-26	107.50	109.00	105.75	107.50	107.50	1,042
2026-06-25	107.50	107.50	105.75	107.50	107.50	528
2026-06-24	107.50	110.00	106.10	107.50	107.50	48
2026-06-23	107.50	109.75	107.50	107.50	107.50	2,541
2026-06-22	107.50	109.00	105.75	107.50	107.50	818
2026-06-19	108.50	109.75	107.50	107.50	107.50	217
2026-06-18	107.50	108.40	107.50	107.50	107.50	250
2026-06-17	107.50	108.89	107.50	107.50	107.50	500
2026-06-16	107.50	107.50	107.50	107.50	107.50	0
2026-06-15	107.50	109.00	105.00	109.00	109.00	5,297
2026-06-12	107.50	108.89	107.50	107.50	107.50	1,371
2026-06-11	109.00	110.00	106.00	107.50	107.50	4,233
2026-06-10	109.00	109.00	109.00	109.00	109.00	0
2026-06-09	110.00	112.00	106.36	109.00	109.00	10,001
2026-06-08	109.00	109.90	108.00	109.00	109.00	10,045
2026-06-05	109.00	112.00	106.36	109.00	109.00	1,764
2026-06-04	109.00	109.00	106.36	109.00	109.00	357
2026-06-03	109.00	109.00	106.36	109.00	109.00	3,869
2026-06-02	109.00	112.00	106.25	109.00	109.00	16,594
2026-06-01	109.00	112.00	106.25	109.00	109.00	310
2026-05-29	109.90	109.90	107.00	109.00	109.00	4,779
2026-05-28	111.00	112.40	108.00	111.00	111.00	883
2026-05-27	111.00	111.00	111.00	111.00	111.00	0
2026-05-26	111.00	111.00	111.00	111.00	111.00	0
2026-05-22	111.00	113.90	108.00	111.00	111.00	88
2026-05-21	111.00	113.94	108.66	111.00	111.00	4,752
2026-05-20	111.00	111.00	108.90	111.00	110.00	631
2026-05-19	111.00	111.00	111.00	111.00	110.00	1
2026-05-18	113.00	113.88	108.00	111.00	110.00	737
2026-05-15	111.00	113.94	111.00	111.00	110.00	432
2026-05-14	111.00	114.00	111.00	111.00	110.00	20,337
2026-05-13	111.00	111.00	108.00	111.00	110.00	79
2026-05-12	111.00	114.00	108.00	111.00	110.00	968
2026-05-11	111.00	111.00	108.00	111.00	110.00	124
2026-05-08	111.00	111.00	108.00	111.00	110.00	276
2026-05-07	111.00	111.00	108.66	111.00	110.00	260

← NewerPage 2 of 3 · 127 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.