Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 165.00 | 165.00 | 160.00 | 162.50 | 157.16 | 5,044 |
| 2025-04-01 | 165.00 | 165.00 | 157.00 | 165.00 | 159.58 | 766 |
| 2025-03-31 | 165.00 | 165.00 | 160.50 | 165.00 | 159.58 | 4,368 |
| 2025-03-28 | 165.00 | 165.00 | 161.50 | 165.00 | 159.58 | 3,278 |
| 2025-03-27 | 165.00 | 165.00 | 160.00 | 165.00 | 159.58 | 251 |
| 2025-03-26 | 165.50 | 165.50 | 161.21 | 165.00 | 159.58 | 8,690 |
| 2025-03-25 | 167.50 | 175.00 | 165.00 | 175.00 | 169.25 | 19,755 |
| 2025-03-24 | 167.50 | 175.00 | 165.00 | 175.00 | 169.25 | 3,794 |
| 2025-03-21 | 172.50 | 175.00 | 165.00 | 175.00 | 169.25 | 2,656 |
| 2025-03-19 | 172.50 | 172.75 | 170.00 | 172.50 | 166.83 | 6,443 |
| 2025-03-18 | 172.50 | 175.00 | 170.00 | 172.50 | 166.83 | 5,271 |
| 2025-03-17 | 172.50 | 175.00 | 170.60 | 175.00 | 169.25 | 2,143 |
| 2025-03-14 | 172.50 | 180.00 | 170.00 | 180.00 | 174.09 | 807 |
| 2025-03-13 | 173.50 | 173.50 | 170.00 | 172.50 | 166.83 | 5,117 |
| 2025-03-12 | 177.50 | 180.00 | 175.00 | 175.00 | 169.25 | 7,693 |
| 2025-03-11 | 180.00 | 182.00 | 175.00 | 177.50 | 171.67 | 4,316 |
| 2025-03-10 | 182.50 | 194.00 | 175.50 | 180.00 | 174.09 | 17,547 |
| 2025-03-07 | 182.50 | 190.00 | 180.00 | 190.00 | 183.76 | 16,167 |
| 2025-03-06 | 177.50 | 190.00 | 175.00 | 185.00 | 178.92 | 7,708 |
| 2025-03-05 | 173.00 | 182.00 | 173.00 | 177.50 | 169.73 | 29,546 |
| 2025-03-04 | 165.00 | 175.00 | 165.00 | 175.00 | 167.34 | 39,848 |
| 2025-03-03 | 161.89 | 169.00 | 161.89 | 165.00 | 157.78 | 16,658 |
| 2025-02-28 | 147.50 | 164.00 | 145.00 | 160.00 | 153.00 | 56,403 |
| 2025-02-27 | 139.00 | 150.00 | 137.30 | 147.50 | 141.05 | 51,355 |
| 2025-02-25 | 139.00 | 139.00 | 133.00 | 139.00 | 132.92 | 6,136 |
| 2025-02-24 | 145.00 | 149.00 | 133.84 | 139.00 | 132.92 | 27,763 |
| 2025-02-21 | 145.00 | 148.50 | 145.00 | 145.00 | 138.66 | 135 |
| 2025-02-20 | 145.00 | 148.50 | 145.00 | 145.00 | 138.66 | 4,000 |
| 2025-02-19 | 145.00 | 150.00 | 142.91 | 150.00 | 143.44 | 17,055 |
| 2025-02-18 | 133.50 | 149.00 | 132.00 | 145.00 | 138.66 | 20,789 |
| 2025-02-17 | 132.50 | 136.79 | 132.10 | 133.50 | 127.66 | 5,392 |
| 2025-02-14 | 125.33 | 135.00 | 125.33 | 132.50 | 126.70 | 26,889 |
| 2025-02-13 | 123.50 | 125.90 | 119.50 | 125.00 | 119.53 | 5,181 |
| 2025-02-12 | 123.50 | 123.80 | 123.50 | 123.50 | 118.10 | 10,000 |
| 2025-02-10 | 121.00 | 123.80 | 119.25 | 121.00 | 115.71 | 432 |
| 2025-02-07 | 121.00 | 121.00 | 119.15 | 121.00 | 115.71 | 1,895 |
| 2025-02-06 | 120.00 | 120.00 | 117.00 | 120.00 | 114.75 | 19 |
| 2025-02-03 | 121.00 | 121.00 | 119.00 | 121.00 | 115.71 | 27,067 |
| 2025-01-31 | 121.00 | 123.49 | 119.00 | 121.00 | 115.71 | 1,966 |
| 2025-01-30 | 121.00 | 123.80 | 119.00 | 121.00 | 115.71 | 565 |
| 2025-01-29 | 121.00 | 123.80 | 118.66 | 121.00 | 115.71 | 1,567 |
| 2025-01-28 | 125.00 | 125.00 | 125.00 | 125.00 | 119.53 | 2,686 |
| 2025-01-27 | 121.00 | 123.49 | 121.00 | 121.00 | 115.71 | 280 |
| 2025-01-24 | 121.00 | 123.70 | 118.50 | 121.00 | 115.71 | 1,161 |
| 2025-01-23 | 121.00 | 123.80 | 118.00 | 121.00 | 115.71 | 1,567 |
| 2025-01-22 | 121.00 | 122.20 | 121.00 | 121.00 | 115.71 | 8 |
| 2025-01-21 | 121.00 | 122.20 | 120.00 | 121.00 | 115.71 | 421 |
| 2025-01-20 | 121.00 | 121.00 | 117.91 | 121.00 | 115.71 | 8,643 |
| 2025-01-17 | 125.00 | 125.60 | 120.00 | 120.00 | 114.75 | 24,253 |
| 2025-01-16 | 125.00 | 125.60 | 125.00 | 125.00 | 119.53 | 145 |
| 2025-01-15 | 125.00 | 125.50 | 125.00 | 125.00 | 119.53 | 135 |
| 2025-01-14 | 125.00 | 125.50 | 125.00 | 125.00 | 119.53 | 2,001 |
| 2025-01-13 | 125.00 | 128.65 | 125.00 | 125.00 | 119.53 | 219,700 |
| 2025-01-10 | 125.00 | 130.00 | 125.00 | 125.00 | 119.53 | 2,818 |
| 2025-01-09 | 125.00 | 125.00 | 120.00 | 125.00 | 119.53 | 3,371 |
| 2025-01-08 | 125.00 | 125.00 | 123.75 | 125.00 | 119.53 | 319 |
| 2025-01-03 | 125.00 | 125.00 | 123.00 | 125.00 | 119.53 | 1,635 |
| 2025-01-02 | 125.00 | 125.00 | 122.56 | 125.00 | 119.53 | 699 |
| 2024-12-31 | 122.50 | 125.00 | 122.50 | 125.00 | 119.53 | 178 |
| 2024-12-27 | 122.50 | 122.50 | 122.22 | 122.50 | 117.14 | 13 |
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.