Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 157.50 | 157.50 | 155.42 | 157.50 | 153.27 | 1,104 |
| 2025-07-09 | 158.50 | 159.90 | 158.50 | 158.50 | 154.24 | 292 |
| 2025-07-08 | 158.50 | 158.50 | 155.00 | 158.50 | 154.24 | 3,721 |
| 2025-07-07 | 157.50 | 160.00 | 155.42 | 158.50 | 154.24 | 27,196 |
| 2025-07-04 | 157.50 | 157.50 | 157.00 | 157.50 | 153.27 | 1,259 |
| 2025-07-03 | 157.10 | 157.10 | 157.00 | 157.00 | 152.78 | 4,835 |
| 2025-07-02 | 161.20 | 161.20 | 157.50 | 157.50 | 153.27 | 891 |
| 2025-07-01 | 162.50 | 166.00 | 161.50 | 161.50 | 157.16 | 9,394 |
| 2025-06-30 | 162.50 | 165.00 | 162.50 | 162.50 | 158.13 | 5,171 |
| 2025-06-27 | 165.00 | 170.00 | 162.50 | 162.50 | 158.13 | 183 |
| 2025-06-26 | 165.00 | 170.00 | 165.00 | 165.00 | 160.57 | 26,464 |
| 2025-06-25 | 165.00 | 169.00 | 165.00 | 165.00 | 160.57 | 9,785 |
| 2025-06-24 | 165.00 | 179.00 | 165.00 | 165.00 | 160.57 | 21,844 |
| 2025-06-23 | 165.00 | 172.00 | 164.00 | 165.00 | 160.57 | 11,600 |
| 2025-06-19 | 160.00 | 170.00 | 155.00 | 165.00 | 160.57 | 44,880 |
| 2025-06-17 | 160.00 | 160.00 | 156.00 | 160.00 | 155.70 | 815 |
| 2025-06-16 | 160.00 | 160.00 | 155.00 | 160.00 | 155.70 | 21 |
| 2025-06-13 | 160.00 | 160.00 | 156.50 | 160.00 | 155.70 | 1,662 |
| 2025-06-12 | 160.00 | 160.00 | 157.50 | 160.00 | 155.70 | 4,270 |
| 2025-06-11 | 160.00 | 163.90 | 157.50 | 160.00 | 155.70 | 12,549 |
| 2025-06-09 | 160.00 | 163.90 | 155.50 | 160.00 | 155.70 | 1,657 |
| 2025-06-06 | 160.00 | 163.90 | 155.50 | 160.00 | 155.70 | 4,322 |
| 2025-06-05 | 160.00 | 163.90 | 155.50 | 160.00 | 155.70 | 5,232 |
| 2025-06-03 | 160.00 | 160.00 | 156.13 | 160.00 | 155.70 | 78 |
| 2025-05-30 | 160.00 | 165.00 | 156.13 | 160.00 | 155.70 | 456 |
| 2025-05-29 | 160.00 | 165.00 | 155.00 | 160.00 | 155.70 | 691 |
| 2025-05-28 | 160.00 | 161.25 | 160.00 | 160.00 | 155.70 | 2,000 |
| 2025-05-27 | 160.00 | 160.00 | 155.50 | 160.00 | 155.70 | 466 |
| 2025-05-23 | 160.00 | 161.40 | 155.00 | 160.00 | 155.70 | 3,566 |
| 2025-05-22 | 164.90 | 164.90 | 155.00 | 160.00 | 155.70 | 3,756 |
| 2025-05-21 | 162.50 | 162.50 | 160.00 | 162.50 | 157.16 | 676 |
| 2025-05-20 | 162.50 | 162.50 | 160.55 | 162.50 | 157.16 | 8,341 |
| 2025-05-19 | 162.50 | 162.50 | 160.00 | 162.50 | 157.16 | 3,151 |
| 2025-05-16 | 164.75 | 165.00 | 164.75 | 165.00 | 159.58 | 401 |
| 2025-05-15 | 160.00 | 170.00 | 157.60 | 162.50 | 157.16 | 2,970 |
| 2025-05-14 | 157.50 | 158.75 | 157.50 | 157.50 | 152.33 | 110 |
| 2025-05-12 | 157.50 | 160.00 | 155.55 | 157.50 | 152.33 | 6,825 |
| 2025-05-09 | 157.50 | 162.00 | 156.25 | 157.50 | 152.33 | 4,401 |
| 2025-05-08 | 157.50 | 162.00 | 155.00 | 162.00 | 156.68 | 1,764 |
| 2025-05-07 | 157.50 | 160.00 | 155.00 | 157.50 | 152.33 | 2,792 |
| 2025-05-06 | 157.50 | 159.95 | 155.33 | 157.50 | 152.33 | 1,683 |
| 2025-05-02 | 152.50 | 160.00 | 150.00 | 160.00 | 154.74 | 10,171 |
| 2025-05-01 | 152.50 | 153.00 | 143.00 | 143.00 | 138.30 | 36,178 |
| 2025-04-29 | 157.50 | 157.60 | 150.00 | 152.50 | 147.49 | 7,160 |
| 2025-04-28 | 157.50 | 157.50 | 155.00 | 157.50 | 152.33 | 1,020 |
| 2025-04-25 | 157.50 | 157.60 | 157.50 | 157.50 | 152.33 | 314 |
| 2025-04-24 | 157.50 | 159.95 | 155.00 | 157.50 | 152.33 | 9,682 |
| 2025-04-23 | 157.50 | 157.75 | 155.00 | 157.50 | 152.33 | 25,326 |
| 2025-04-22 | 157.50 | 157.50 | 155.00 | 157.50 | 152.33 | 1,050 |
| 2025-04-17 | 157.50 | 157.50 | 157.50 | 157.50 | 152.33 | 58 |
| 2025-04-16 | 157.50 | 157.50 | 155.05 | 157.50 | 152.33 | 492 |
| 2025-04-15 | 157.50 | 157.50 | 155.00 | 157.50 | 152.33 | 2,591 |
| 2025-04-14 | 157.50 | 157.50 | 155.00 | 157.50 | 152.33 | 4,484 |
| 2025-04-11 | 157.50 | 160.00 | 155.00 | 157.50 | 152.33 | 5,811 |
| 2025-04-10 | 155.00 | 160.00 | 155.00 | 157.50 | 152.33 | 7,843 |
| 2025-04-09 | 152.50 | 154.00 | 147.00 | 154.00 | 148.94 | 17,552 |
| 2025-04-08 | 157.50 | 158.00 | 150.00 | 155.00 | 149.91 | 9,090 |
| 2025-04-07 | 158.50 | 158.50 | 157.00 | 158.50 | 153.29 | 3,784 |
| 2025-04-04 | 161.00 | 165.00 | 157.00 | 158.50 | 153.29 | 1,732 |
| 2025-04-03 | 161.00 | 161.00 | 157.00 | 161.00 | 155.71 | 2,877 |
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.