Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 122.50 | 122.50 | 122.26 | 122.50 | 117.14 | 6,889 |
| 2024-12-23 | 122.50 | 122.80 | 122.50 | 122.50 | 117.14 | 16,500 |
| 2024-12-20 | 123.47 | 123.47 | 120.00 | 122.50 | 117.14 | 33,945 |
| 2024-12-19 | 125.00 | 125.00 | 123.10 | 125.00 | 119.53 | 1,827 |
| 2024-12-17 | 125.00 | 125.00 | 123.10 | 125.00 | 119.53 | 6,570 |
| 2024-12-16 | 125.00 | 125.00 | 123.10 | 125.00 | 119.53 | 816 |
| 2024-12-13 | 125.00 | 125.00 | 123.74 | 125.00 | 119.53 | 9,758 |
| 2024-12-12 | 125.00 | 125.00 | 123.74 | 125.00 | 119.53 | 1,172 |
| 2024-12-11 | 125.00 | 125.00 | 123.74 | 125.00 | 119.53 | 490 |
| 2024-12-10 | 125.25 | 125.25 | 125.00 | 125.00 | 119.53 | 504 |
| 2024-12-09 | 127.50 | 127.50 | 125.00 | 127.50 | 121.92 | 6,486 |
| 2024-12-06 | 130.00 | 130.00 | 126.30 | 130.00 | 124.31 | 18,804 |
| 2024-12-04 | 130.00 | 130.00 | 126.55 | 130.00 | 124.31 | 3,498 |
| 2024-12-02 | 132.50 | 140.00 | 126.05 | 134.00 | 128.14 | 2,544 |
| 2024-11-28 | 132.50 | 132.50 | 127.25 | 132.50 | 126.70 | 266 |
| 2024-11-27 | 132.50 | 137.00 | 125.00 | 132.50 | 126.70 | 4,316 |
| 2024-11-26 | 132.50 | 132.50 | 127.25 | 132.50 | 126.70 | 1,888 |
| 2024-11-25 | 132.50 | 132.50 | 127.25 | 132.50 | 126.70 | 504 |
| 2024-11-22 | 132.50 | 132.50 | 128.00 | 132.50 | 126.70 | 9,107 |
| 2024-11-21 | 132.50 | 132.50 | 128.00 | 132.50 | 126.70 | 1,771 |
| 2024-11-19 | 132.50 | 132.50 | 132.20 | 132.50 | 126.70 | 1,143 |
| 2024-11-15 | 135.00 | 135.00 | 131.43 | 135.00 | 129.09 | 11,461 |
| 2024-11-14 | 135.00 | 135.00 | 131.00 | 135.00 | 129.09 | 11,571 |
| 2024-11-13 | 135.00 | 135.00 | 132.00 | 135.00 | 129.09 | 43 |
| 2024-11-12 | 135.00 | 137.56 | 132.00 | 135.00 | 129.09 | 2,214 |
| 2024-11-11 | 135.00 | 135.00 | 132.00 | 135.00 | 129.09 | 2,180 |
| 2024-11-08 | 135.00 | 137.96 | 131.10 | 135.00 | 129.09 | 5,926 |
| 2024-11-07 | 135.00 | 135.00 | 132.00 | 135.00 | 129.09 | 954 |
| 2024-11-06 | 135.00 | 135.00 | 130.70 | 135.00 | 129.09 | 10,189 |
| 2024-11-05 | 135.00 | 135.00 | 130.70 | 135.00 | 129.09 | 40 |
| 2024-11-04 | 135.00 | 140.00 | 132.16 | 135.00 | 129.09 | 628 |
| 2024-11-01 | 135.00 | 139.20 | 132.16 | 135.00 | 129.09 | 20,590 |
| 2024-10-31 | 135.00 | 135.00 | 132.00 | 135.00 | 129.09 | 15,760 |
| 2024-10-30 | 132.50 | 139.25 | 120.00 | 135.00 | 129.09 | 105,755 |
| 2024-10-29 | 135.00 | 137.50 | 130.00 | 130.00 | 124.31 | 2,425 |
| 2024-10-28 | 137.50 | 137.50 | 131.00 | 135.00 | 129.09 | 584 |
| 2024-10-25 | 137.50 | 141.25 | 128.00 | 137.50 | 131.48 | 15,198 |
| 2024-10-24 | 137.50 | 141.25 | 137.50 | 137.50 | 131.48 | 1,922 |
| 2024-10-23 | 140.00 | 142.50 | 130.00 | 137.50 | 131.48 | 15,364 |
| 2024-10-22 | 140.00 | 140.00 | 137.50 | 140.00 | 133.87 | 15,000 |
| 2024-10-21 | 140.00 | 140.00 | 137.50 | 140.00 | 133.87 | 5 |
| 2024-10-18 | 140.00 | 140.00 | 138.30 | 140.00 | 133.87 | 506 |
| 2024-10-17 | 140.00 | 145.00 | 138.30 | 140.00 | 133.87 | 289,972 |
| 2024-10-16 | 142.50 | 142.50 | 140.00 | 142.50 | 136.27 | 3,000 |
| 2024-10-15 | 137.50 | 145.00 | 136.75 | 144.00 | 137.70 | 25,895 |
| 2024-10-14 | 137.50 | 139.75 | 136.00 | 137.50 | 131.48 | 14,030 |
| 2024-10-11 | 135.00 | 140.00 | 132.62 | 135.00 | 129.09 | 32,036 |
| 2024-10-10 | 135.00 | 135.00 | 132.50 | 135.00 | 129.09 | 13,182 |
| 2024-10-09 | 135.00 | 135.00 | 132.50 | 135.00 | 129.09 | 258 |
| 2024-10-08 | 135.00 | 135.00 | 130.00 | 135.00 | 129.09 | 3,422 |
| 2024-10-07 | 135.00 | 140.00 | 132.00 | 135.00 | 129.09 | 3,060 |
| 2024-10-04 | 135.00 | 135.00 | 130.00 | 135.00 | 129.09 | 30,598 |
| 2024-10-03 | 132.50 | 135.00 | 131.10 | 135.00 | 129.09 | 23,600 |
| 2024-10-02 | 132.20 | 132.20 | 130.00 | 130.00 | 124.31 | 8,478 |
| 2024-10-01 | 135.00 | 143.00 | 130.50 | 135.00 | 129.09 | 67,495 |
| 2024-09-30 | 134.00 | 140.00 | 128.00 | 140.00 | 133.87 | 19,586 |
| 2024-09-27 | 130.00 | 140.00 | 129.32 | 134.00 | 128.14 | 25,801 |
| 2024-09-26 | 129.00 | 135.00 | 125.20 | 130.00 | 124.31 | 5,611 |
| 2024-09-25 | 129.00 | 134.00 | 125.00 | 129.00 | 123.36 | 611 |
| 2024-09-24 | 127.50 | 133.20 | 123.10 | 129.00 | 123.36 | 23,052 |
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.