Nexus Infrastructure plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	111.00	112.00	108.00	111.00	110.00	1,229
2026-05-01	112.50	114.95	110.00	112.50	111.49	836
2026-04-30	112.50	112.50	110.00	112.50	111.49	1,714
2026-04-29	112.50	112.50	110.55	112.50	111.49	1,753
2026-04-28	112.50	114.95	111.00	112.50	111.49	3,395
2026-04-27	114.00	116.64	110.50	114.00	112.97	12,734
2026-04-24	114.00	116.64	110.50	114.00	112.97	1,699
2026-04-22	114.00	116.64	111.20	114.00	112.97	1,693
2026-04-21	114.00	118.00	111.00	114.00	112.97	671
2026-04-20	114.00	118.00	110.50	114.00	112.97	5,306
2026-04-17	114.00	114.00	111.30	114.00	112.97	260
2026-04-16	114.00	118.00	111.20	114.00	112.97	335
2026-04-15	114.00	118.00	114.00	114.00	112.97	5,017
2026-04-13	114.00	114.00	111.20	114.00	112.97	310
2026-04-10	114.00	117.50	110.75	114.00	112.97	1,659
2026-04-09	114.00	114.00	110.50	114.00	112.97	136
2026-04-08	115.00	118.00	110.50	114.00	112.97	262
2026-04-07	114.00	114.00	110.50	114.00	112.97	110
2026-04-02	114.00	118.00	110.50	114.00	112.97	519
2026-04-01	111.00	114.00	110.30	114.00	112.97	10,020
2026-03-31	111.00	111.00	110.12	111.00	110.00	296
2026-03-30	111.00	111.00	110.00	111.00	110.00	1,004
2026-03-27	111.00	112.00	111.00	111.00	110.00	20
2026-03-26	111.00	111.00	110.12	111.00	110.00	5,987
2026-03-25	111.00	111.00	110.20	111.00	108.02	12,176
2026-03-24	111.00	111.00	110.00	110.00	107.04	6,301
2026-03-23	111.00	112.00	111.00	111.00	108.02	3,005
2026-03-20	115.00	115.00	109.85	111.00	108.02	25,185
2026-03-19	115.50	117.00	115.00	116.00	112.88	8,093
2026-03-18	115.50	115.50	115.00	115.50	112.40	4,250
2026-03-17	116.50	116.50	115.00	116.50	113.37	158
2026-03-16	117.50	118.00	115.30	116.50	113.37	6,865
2026-03-13	117.50	117.50	115.30	117.50	114.34	3,088
2026-03-12	117.50	117.50	115.30	117.50	114.34	10,265
2026-03-11	117.50	117.50	115.30	117.50	114.34	940
2026-03-10	117.50	117.52	117.50	117.50	114.34	6,672
2026-03-09	116.50	116.50	115.03	116.50	113.37	10,039
2026-03-06	116.50	117.00	115.00	116.50	113.37	3,372
2026-03-05	116.50	117.00	115.03	116.50	113.37	4,485
2026-03-04	116.99	116.99	115.00	116.50	113.37	10,643
2026-03-03	117.50	117.50	116.25	117.50	114.34	9,588
2026-03-02	117.50	119.35	116.25	117.50	114.34	16,835
2026-02-27	117.50	118.00	115.00	117.50	114.34	13,639
2026-02-26	117.50	118.75	115.00	117.50	114.34	14,555
2026-02-25	117.50	117.50	115.00	117.50	114.34	1,000
2026-02-24	117.50	118.75	116.26	117.50	114.34	4,668
2026-02-23	117.50	118.00	115.02	117.50	114.34	1,506
2026-02-20	117.50	118.75	115.13	117.50	114.34	39,213
2026-02-19	117.50	118.75	116.25	117.50	114.34	612
2026-02-18	117.50	118.40	117.50	117.50	114.34	245
2026-02-17	117.50	117.50	116.26	117.50	114.34	340
2026-02-16	117.50	118.49	115.23	117.50	114.34	8,565
2026-02-13	117.50	117.50	115.05	117.50	114.34	822
2026-02-12	117.50	118.95	115.00	117.50	114.34	32,587
2026-02-11	117.50	120.00	115.25	117.50	114.34	61,991
2026-02-10	117.50	117.50	115.00	117.50	114.34	1,590
2026-02-09	117.50	119.00	115.50	117.50	114.34	8,707
2026-02-06	117.50	118.00	115.75	117.50	114.34	4,136
2026-02-05	117.50	120.00	117.50	117.50	114.34	11,000
2026-02-03	117.50	117.50	115.25	117.50	114.34	1,019

← NewerPage 3 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.