Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 122.50 | 125.00 | 120.50 | 122.50 | 119.21 | 50,461 |
| 2025-10-17 | 122.50 | 122.50 | 120.65 | 122.50 | 119.21 | 3,660 |
| 2025-10-16 | 120.50 | 123.90 | 120.00 | 120.00 | 116.78 | 8,371 |
| 2025-10-15 | 122.50 | 122.50 | 120.00 | 122.50 | 119.21 | 52,139 |
| 2025-10-14 | 123.90 | 123.90 | 120.00 | 122.50 | 119.21 | 13,608 |
| 2025-10-13 | 125.30 | 125.30 | 125.00 | 125.00 | 121.64 | 1,806 |
| 2025-10-10 | 125.50 | 127.50 | 120.13 | 127.50 | 124.07 | 43,230 |
| 2025-10-09 | 126.00 | 126.00 | 125.00 | 125.50 | 122.13 | 1,626 |
| 2025-10-08 | 127.50 | 127.50 | 125.00 | 127.50 | 124.07 | 664 |
| 2025-10-06 | 127.50 | 130.00 | 123.00 | 127.50 | 124.07 | 1,300 |
| 2025-10-03 | 127.50 | 127.50 | 123.00 | 127.50 | 124.07 | 17,295 |
| 2025-10-01 | 127.50 | 130.00 | 125.00 | 127.50 | 124.07 | 9,882 |
| 2025-09-30 | 127.50 | 127.50 | 127.20 | 127.50 | 124.07 | 1,191 |
| 2025-09-29 | 126.50 | 130.00 | 125.00 | 127.50 | 124.07 | 9,137 |
| 2025-09-26 | 130.00 | 130.00 | 125.00 | 127.50 | 124.07 | 15,805 |
| 2025-09-23 | 132.50 | 134.00 | 130.10 | 131.50 | 127.97 | 8,057 |
| 2025-09-22 | 136.00 | 136.50 | 130.35 | 132.50 | 128.94 | 6,668 |
| 2025-09-19 | 136.00 | 136.00 | 135.00 | 136.00 | 132.35 | 1,000 |
| 2025-09-18 | 138.00 | 138.00 | 136.00 | 138.00 | 134.29 | 1,149 |
| 2025-09-17 | 138.00 | 138.00 | 136.00 | 138.00 | 134.29 | 11 |
| 2025-09-16 | 138.00 | 139.00 | 136.00 | 138.00 | 134.29 | 1,010 |
| 2025-09-15 | 138.00 | 138.00 | 136.00 | 138.00 | 134.29 | 3,746 |
| 2025-09-12 | 137.50 | 138.00 | 136.00 | 138.00 | 134.29 | 162 |
| 2025-09-11 | 138.00 | 138.00 | 136.50 | 138.00 | 134.29 | 301 |
| 2025-09-10 | 138.00 | 138.00 | 136.00 | 138.00 | 134.29 | 676 |
| 2025-09-09 | 138.00 | 138.00 | 136.00 | 138.00 | 134.29 | 7,527 |
| 2025-09-08 | 145.00 | 145.00 | 137.00 | 138.00 | 134.29 | 23,756 |
| 2025-09-05 | 145.50 | 145.50 | 145.10 | 145.50 | 141.59 | 2,552 |
| 2025-09-04 | 147.15 | 147.15 | 145.50 | 145.50 | 141.59 | 1,007 |
| 2025-09-03 | 148.50 | 150.00 | 147.15 | 148.50 | 144.51 | 202 |
| 2025-09-02 | 147.50 | 148.50 | 147.05 | 148.50 | 144.51 | 1,137 |
| 2025-09-01 | 147.50 | 147.50 | 146.00 | 147.50 | 143.54 | 3,457 |
| 2025-08-29 | 148.50 | 148.50 | 147.05 | 148.50 | 144.51 | 2,399 |
| 2025-08-28 | 150.00 | 150.00 | 147.15 | 148.50 | 144.51 | 56 |
| 2025-08-26 | 150.00 | 150.00 | 148.00 | 149.00 | 145.00 | 5,750 |
| 2025-08-22 | 151.00 | 152.00 | 151.00 | 151.00 | 146.94 | 169 |
| 2025-08-21 | 151.00 | 152.00 | 150.00 | 152.00 | 147.92 | 555 |
| 2025-08-20 | 152.50 | 158.00 | 150.00 | 151.00 | 146.94 | 9,036 |
| 2025-08-19 | 152.50 | 152.50 | 150.00 | 152.50 | 148.40 | 2,170 |
| 2025-08-18 | 153.50 | 157.00 | 150.00 | 152.50 | 148.40 | 806 |
| 2025-08-15 | 153.50 | 153.50 | 150.00 | 153.50 | 149.38 | 130 |
| 2025-08-14 | 153.50 | 153.50 | 150.07 | 153.50 | 149.38 | 1,246 |
| 2025-08-13 | 155.00 | 155.00 | 153.50 | 153.50 | 149.38 | 750 |
| 2025-08-11 | 156.00 | 156.00 | 155.00 | 156.00 | 151.81 | 755 |
| 2025-08-08 | 156.00 | 157.00 | 155.00 | 156.00 | 151.81 | 460 |
| 2025-08-07 | 156.00 | 156.00 | 155.00 | 156.00 | 151.81 | 192 |
| 2025-08-05 | 156.00 | 156.00 | 155.02 | 156.00 | 151.81 | 703 |
| 2025-08-04 | 156.00 | 157.00 | 156.00 | 156.00 | 151.81 | 1 |
| 2025-08-01 | 156.00 | 157.00 | 155.50 | 156.00 | 151.81 | 1,282 |
| 2025-07-30 | 156.00 | 156.00 | 155.00 | 156.00 | 151.81 | 3,138 |
| 2025-07-29 | 156.50 | 157.10 | 155.02 | 156.00 | 151.81 | 5,450 |
| 2025-07-28 | 156.50 | 156.50 | 155.25 | 156.50 | 152.30 | 94 |
| 2025-07-25 | 156.50 | 156.50 | 155.00 | 156.50 | 152.30 | 273 |
| 2025-07-24 | 156.00 | 157.52 | 155.00 | 156.50 | 152.30 | 15,200 |
| 2025-07-23 | 156.00 | 156.68 | 156.00 | 156.00 | 151.81 | 3,183 |
| 2025-07-22 | 156.00 | 157.00 | 155.02 | 156.00 | 151.81 | 421 |
| 2025-07-21 | 156.00 | 156.00 | 155.00 | 156.00 | 151.81 | 66 |
| 2025-07-16 | 157.50 | 157.50 | 155.00 | 157.50 | 153.27 | 148,732 |
| 2025-07-14 | 157.50 | 158.50 | 157.50 | 157.50 | 153.27 | 49 |
| 2025-07-11 | 157.50 | 157.50 | 155.30 | 157.50 | 153.27 | 729 |
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.