Nexus Infrastructure plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	94.500	96.000	93.250	94.500	94.500	19,499
2026-10-22	94.500	94.500	93.000	94.500	94.500	86
2026-10-21	94.500	95.610	94.500	94.500	94.500	112,167
2026-10-20	92.000	92.000	91.000	92.000	92.000	2,978
2026-10-19	92.000	94.000	92.000	92.000	92.000	1
2026-10-16	92.000	92.000	90.000	92.000	92.000	88
2026-10-15	92.000	92.000	90.000	92.000	92.000	88
2026-10-14	93.500	94.000	90.080	92.000	92.000	13,932
2026-10-13	93.500	93.500	93.000	93.500	93.500	120
2026-10-12	93.500	94.000	93.250	93.500	93.500	3,714
2026-10-09	93.500	93.500	93.010	93.500	93.500	21,900
2026-10-08	93.500	93.500	93.500	93.500	93.500	0
2026-10-07	93.500	94.000	93.500	93.500	93.500	300
2026-10-06	93.500	93.500	93.120	93.500	93.500	5,425
2026-10-05	94.000	94.000	93.600	94.000	94.000	5,000
2026-10-02	94.000	94.000	93.000	94.000	94.000	6,000
2026-10-01	94.000	94.000	93.120	94.000	94.000	3,497
2026-09-30	94.000	94.000	93.000	94.000	94.000	36,906
2026-09-29	94.000	94.440	94.000	94.000	94.000	11,947
2026-09-28	94.000	95.500	93.160	94.000	94.000	82,425
2026-09-25	94.000	95.000	94.000	94.000	94.000	1
2026-09-24	94.000	94.000	94.000	94.000	94.000	0
2026-09-23	93.900	94.250	93.900	94.000	94.000	2,138
2026-09-22	104.00	104.00	102.06	103.00	103.00	10,189
2026-09-21	105.00	105.00	102.48	105.00	105.00	611
2026-09-18	105.00	105.00	102.06	105.00	105.00	221
2026-09-17	105.00	105.00	105.00	105.00	105.00	1,500
2026-09-16	105.00	105.00	102.06	105.00	105.00	25,910
2026-09-15	105.00	105.00	105.00	105.00	105.00	0
2026-09-14	105.00	105.00	105.00	105.00	105.00	0
2026-09-11	105.00	105.00	105.00	105.00	105.00	0
2026-09-10	105.00	105.00	102.48	105.00	105.00	10,679
2026-09-09	105.00	105.00	102.06	105.00	105.00	29,745
2026-09-08	103.00	103.50	102.35	103.00	103.00	30,307
2026-09-07	103.00	103.00	103.00	103.00	103.00	4,050
2026-09-04	103.00	103.00	102.35	103.00	103.00	3,190
2026-09-03	103.50	104.00	103.50	103.50	103.50	250
2026-09-02	103.50	104.00	103.50	103.50	103.50	2,674
2026-09-01	103.00	104.00	102.35	103.00	103.00	4,149
2026-08-28	102.35	104.00	102.35	103.00	103.00	829
2026-08-27	103.00	103.00	102.00	103.00	103.00	599
2026-08-26	103.00	103.00	102.35	103.00	103.00	241
2026-08-25	103.50	104.50	102.24	103.50	103.50	5,132
2026-08-24	103.50	105.00	102.03	103.50	103.50	17,341
2026-08-21	103.50	103.50	102.03	103.50	103.50	154
2026-08-20	103.50	103.50	103.50	103.50	103.50	0
2026-08-19	103.50	105.00	102.03	103.50	103.50	560
2026-08-18	102.55	105.00	102.55	103.50	103.50	3,575
2026-08-17	103.50	103.50	103.50	103.50	103.50	0
2026-08-14	103.50	103.50	103.50	103.50	103.50	0
2026-08-13	103.50	105.00	102.55	103.50	103.50	11,154
2026-08-12	103.50	104.40	102.03	103.50	103.50	5,283
2026-08-11	103.50	105.00	103.50	103.50	103.50	5,000
2026-08-10	103.50	105.00	103.50	103.50	103.50	29,000
2026-08-07	103.50	105.00	103.50	103.50	103.50	1
2026-08-06	103.50	105.00	102.03	104.00	104.00	2,470
2026-08-05	103.50	103.50	103.50	103.50	103.50	0
2026-08-04	103.50	103.50	103.50	103.50	103.50	0
2026-08-03	105.00	108.00	102.10	106.00	106.00	4,837
2026-07-31	105.00	105.53	102.06	105.00	105.00	4,789

Page 1 of 20 · 1,153 trading daysOlder →

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.