Nexus Infrastructure plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 127.50 | 135.00 | 124.00 | 135.00 | 129.09 | 1,002,372 |
| 2024-09-20 | 122.50 | 131.50 | 120.00 | 127.50 | 121.92 | 1,941,505 |
| 2024-09-19 | 122.50 | 125.00 | 120.00 | 122.50 | 117.14 | 877,159 |
| 2024-09-18 | 125.00 | 126.50 | 124.97 | 125.00 | 119.53 | 3,204 |
| 2024-09-17 | 125.00 | 125.00 | 120.00 | 125.00 | 119.53 | 200 |
| 2024-09-16 | 126.50 | 126.50 | 125.00 | 125.00 | 119.53 | 2,483 |
| 2024-09-12 | 127.50 | 128.25 | 127.50 | 127.50 | 121.92 | 1 |
| 2024-09-11 | 130.00 | 130.60 | 125.00 | 130.00 | 124.31 | 4,652 |
| 2024-09-10 | 130.00 | 130.00 | 125.60 | 130.00 | 124.31 | 3,188 |
| 2024-09-09 | 130.00 | 131.50 | 130.00 | 130.00 | 124.31 | 7 |
| 2024-09-06 | 130.00 | 131.50 | 130.00 | 130.00 | 124.31 | 5 |
| 2024-09-05 | 130.00 | 131.50 | 130.00 | 130.00 | 124.31 | 2 |
| 2024-09-04 | 131.00 | 132.70 | 125.36 | 130.00 | 124.31 | 3,507 |
| 2024-09-03 | 131.00 | 131.00 | 126.20 | 131.00 | 125.27 | 2,491 |
| 2024-09-02 | 131.00 | 132.70 | 131.00 | 131.00 | 125.27 | 13 |
| 2024-08-30 | 132.50 | 132.80 | 131.00 | 131.00 | 125.27 | 3 |
| 2024-08-29 | 132.50 | 134.75 | 125.45 | 132.50 | 126.70 | 60 |
| 2024-08-28 | 132.50 | 134.75 | 125.00 | 132.50 | 126.70 | 4,059 |
| 2024-08-27 | 135.00 | 135.00 | 125.00 | 132.50 | 126.70 | 3,697 |
| 2024-08-23 | 137.50 | 140.00 | 130.80 | 135.00 | 129.09 | 8,524 |
| 2024-08-22 | 137.50 | 140.50 | 134.00 | 137.50 | 131.48 | 5,008 |
| 2024-08-21 | 139.00 | 139.00 | 130.00 | 137.50 | 131.48 | 11,907 |
| 2024-08-20 | 140.00 | 144.70 | 132.10 | 140.00 | 133.87 | 3,034 |
| 2024-08-19 | 140.00 | 144.70 | 135.00 | 140.00 | 133.87 | 146 |
| 2024-08-16 | 140.00 | 144.70 | 135.50 | 140.00 | 133.87 | 259 |
| 2024-08-15 | 140.00 | 145.00 | 135.00 | 138.00 | 131.96 | 13,742 |
| 2024-08-14 | 142.50 | 144.70 | 136.60 | 140.00 | 133.87 | 1,686 |
| 2024-08-13 | 144.70 | 144.70 | 136.60 | 140.00 | 133.87 | 2,204 |
| 2024-08-12 | 142.50 | 142.50 | 140.00 | 142.50 | 136.27 | 246 |
| 2024-08-09 | 144.45 | 144.45 | 140.00 | 142.50 | 136.27 | 21,665 |
| 2024-08-08 | 142.50 | 145.00 | 140.00 | 142.50 | 136.27 | 7,556 |
| 2024-08-06 | 142.50 | 143.50 | 135.00 | 140.00 | 133.87 | 6 |
| 2024-08-05 | 140.00 | 140.00 | 135.00 | 140.00 | 133.87 | 3 |
| 2024-08-02 | 139.20 | 150.00 | 139.20 | 142.50 | 136.27 | 3,942 |
| 2024-08-01 | 142.50 | 150.00 | 135.00 | 150.00 | 143.44 | 4,195 |
| 2024-07-31 | 142.50 | 142.50 | 135.00 | 142.50 | 136.27 | 214 |
| 2024-07-30 | 142.50 | 142.50 | 135.00 | 142.50 | 136.27 | 362 |
| 2024-07-29 | 142.50 | 150.00 | 142.00 | 142.50 | 136.27 | 3,056 |
| 2024-07-26 | 142.50 | 147.00 | 135.00 | 142.50 | 136.27 | 30 |
| 2024-07-25 | 142.50 | 142.50 | 135.00 | 142.50 | 136.27 | 1,417 |
| 2024-07-24 | 142.50 | 142.50 | 135.15 | 142.50 | 136.27 | 2,385 |
| 2024-07-23 | 142.50 | 146.60 | 136.80 | 142.50 | 136.27 | 198 |
| 2024-07-22 | 147.50 | 152.60 | 140.00 | 142.50 | 136.27 | 12,200 |
| 2024-07-19 | 145.00 | 147.50 | 141.50 | 147.50 | 141.05 | 559 |
| 2024-07-18 | 142.50 | 147.60 | 136.80 | 142.50 | 136.27 | 268 |
| 2024-07-17 | 142.50 | 147.60 | 136.80 | 142.50 | 136.27 | 2,545 |
| 2024-07-16 | 142.50 | 147.60 | 137.16 | 142.50 | 136.27 | 426 |
| 2024-07-15 | 142.50 | 148.51 | 135.00 | 142.50 | 136.27 | 45,492 |
| 2024-07-12 | 142.50 | 142.50 | 137.10 | 142.50 | 136.27 | 3,521 |
| 2024-07-11 | 142.50 | 147.75 | 142.50 | 142.50 | 136.27 | 142 |
| 2024-07-10 | 142.50 | 142.50 | 136.50 | 142.50 | 136.27 | 404 |
| 2024-07-09 | 142.50 | 142.50 | 136.50 | 142.50 | 136.27 | 424 |
| 2024-07-08 | 142.50 | 146.25 | 135.00 | 145.00 | 138.66 | 2,638 |
| 2024-07-05 | 142.50 | 150.00 | 135.00 | 142.50 | 136.27 | 7,880 |
| 2024-07-04 | 145.00 | 145.00 | 135.00 | 137.50 | 131.48 | 11,887 |
| 2024-07-03 | 145.00 | 145.00 | 140.00 | 145.00 | 138.66 | 4,921 |
| 2024-07-02 | 147.50 | 151.25 | 141.10 | 147.50 | 141.05 | 12,930 |
| 2024-07-01 | 150.00 | 155.00 | 145.50 | 155.00 | 148.22 | 7,783 |
| 2024-06-28 | 148.95 | 154.66 | 148.95 | 150.00 | 143.44 | 1,466 |
| 2024-06-27 | 150.00 | 150.80 | 146.50 | 147.50 | 141.05 | 4,262 |
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.