Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 118.10 | 118.10 | 115.33 | 117.50 | 114.34 | 8,311 |
| 2026-01-29 | 117.50 | 118.24 | 115.25 | 117.50 | 114.34 | 16,336 |
| 2026-01-27 | 117.50 | 117.50 | 115.04 | 117.50 | 114.34 | 238 |
| 2026-01-26 | 117.50 | 118.24 | 115.03 | 117.50 | 114.34 | 6,191 |
| 2026-01-23 | 117.50 | 118.50 | 115.25 | 117.50 | 114.34 | 3,909 |
| 2026-01-22 | 117.50 | 120.00 | 115.25 | 117.50 | 114.34 | 509 |
| 2026-01-21 | 117.50 | 118.90 | 115.05 | 117.50 | 114.34 | 102 |
| 2026-01-19 | 117.50 | 119.00 | 117.00 | 117.50 | 114.34 | 2,866 |
| 2026-01-15 | 117.50 | 117.50 | 116.85 | 117.50 | 114.34 | 134 |
| 2026-01-14 | 117.50 | 117.50 | 116.75 | 117.50 | 114.34 | 394 |
| 2026-01-13 | 117.50 | 120.00 | 116.75 | 117.50 | 114.34 | 12,139 |
| 2026-01-12 | 117.50 | 119.50 | 116.00 | 117.50 | 114.34 | 123,821 |
| 2026-01-09 | 117.50 | 118.99 | 115.50 | 117.50 | 114.34 | 885 |
| 2026-01-08 | 117.50 | 119.00 | 115.00 | 117.50 | 114.34 | 14,320 |
| 2026-01-07 | 117.50 | 117.50 | 117.50 | 117.50 | 114.34 | 20,000 |
| 2026-01-06 | 117.50 | 117.50 | 115.00 | 117.50 | 114.34 | 723 |
| 2026-01-05 | 117.50 | 117.50 | 115.25 | 117.50 | 114.34 | 5,526 |
| 2026-01-02 | 117.50 | 119.50 | 115.50 | 117.50 | 114.34 | 28,759 |
| 2025-12-31 | 117.50 | 117.88 | 115.00 | 117.50 | 114.34 | 3,384 |
| 2025-12-29 | 119.80 | 119.80 | 115.50 | 117.50 | 114.34 | 57,581 |
| 2025-12-23 | 121.50 | 124.80 | 118.00 | 121.50 | 118.24 | 261 |
| 2025-12-22 | 121.50 | 125.00 | 121.50 | 121.50 | 118.24 | 10,003 |
| 2025-12-19 | 121.50 | 121.50 | 119.00 | 121.50 | 118.24 | 1,157 |
| 2025-12-18 | 122.00 | 122.00 | 119.00 | 122.00 | 118.72 | 176 |
| 2025-12-17 | 122.00 | 122.00 | 120.00 | 122.00 | 118.72 | 259 |
| 2025-12-16 | 123.50 | 123.50 | 120.00 | 123.50 | 120.18 | 440 |
| 2025-12-12 | 125.00 | 125.00 | 120.00 | 123.50 | 120.18 | 3,283 |
| 2025-12-11 | 126.00 | 126.00 | 125.00 | 126.00 | 122.62 | 863 |
| 2025-12-10 | 126.00 | 127.00 | 126.00 | 126.00 | 122.62 | 3 |
| 2025-12-09 | 126.50 | 127.70 | 125.00 | 126.00 | 122.62 | 89 |
| 2025-12-05 | 126.50 | 128.00 | 125.13 | 126.50 | 123.10 | 52,742 |
| 2025-12-03 | 126.50 | 126.50 | 125.00 | 126.50 | 123.10 | 8,622 |
| 2025-12-02 | 128.00 | 128.00 | 126.00 | 128.00 | 124.56 | 3 |
| 2025-12-01 | 128.00 | 128.00 | 126.14 | 128.00 | 124.56 | 967 |
| 2025-11-28 | 129.50 | 129.50 | 126.00 | 129.50 | 126.02 | 235 |
| 2025-11-27 | 129.50 | 129.75 | 129.50 | 129.50 | 126.02 | 64 |
| 2025-11-26 | 129.50 | 129.50 | 126.00 | 129.50 | 126.02 | 88 |
| 2025-11-25 | 131.00 | 131.00 | 127.16 | 129.50 | 126.02 | 827 |
| 2025-11-24 | 131.00 | 131.00 | 127.00 | 131.00 | 127.48 | 1,541 |
| 2025-11-20 | 133.00 | 135.00 | 130.00 | 132.50 | 128.94 | 1,002 |
| 2025-11-19 | 133.00 | 133.00 | 130.00 | 133.00 | 129.43 | 5,250 |
| 2025-11-18 | 135.00 | 135.00 | 132.00 | 135.00 | 131.37 | 3,671 |
| 2025-11-17 | 136.00 | 136.00 | 132.00 | 136.00 | 132.35 | 251 |
| 2025-11-14 | 136.00 | 136.00 | 132.00 | 136.00 | 132.35 | 732 |
| 2025-11-13 | 136.00 | 136.00 | 132.00 | 136.00 | 132.35 | 1,023 |
| 2025-11-12 | 136.00 | 140.00 | 136.00 | 136.00 | 132.35 | 15 |
| 2025-11-10 | 136.00 | 136.00 | 132.10 | 136.00 | 132.35 | 168 |
| 2025-11-07 | 136.00 | 140.00 | 136.00 | 136.00 | 132.35 | 1 |
| 2025-11-06 | 136.00 | 136.00 | 132.16 | 136.00 | 132.35 | 2,394 |
| 2025-11-05 | 136.00 | 136.00 | 132.60 | 136.00 | 132.35 | 1,896 |
| 2025-11-04 | 140.00 | 140.00 | 135.00 | 136.00 | 132.35 | 18,248 |
| 2025-11-03 | 141.50 | 144.93 | 137.00 | 140.00 | 136.24 | 2,621 |
| 2025-10-30 | 141.50 | 141.50 | 140.00 | 141.50 | 137.70 | 4,500 |
| 2025-10-29 | 141.50 | 145.00 | 139.00 | 142.50 | 138.67 | 3,588 |
| 2025-10-28 | 135.00 | 141.50 | 135.00 | 141.50 | 137.70 | 64,686 |
| 2025-10-27 | 127.50 | 135.00 | 126.00 | 133.50 | 129.91 | 36,259 |
| 2025-10-24 | 127.50 | 127.50 | 126.00 | 127.50 | 124.07 | 494 |
← NewerPage 4 of 4 · 237 trading days
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.