Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 99.000 | 100.00 | 98.000 | 99.000 | 98.887 | 246,773 |
| 2024-09-04 | 99.000 | 99.111 | 98.000 | 99.000 | 98.887 | 392,868 |
| 2024-09-03 | 99.000 | 99.000 | 98.000 | 99.000 | 98.887 | 14,420 |
| 2024-09-02 | 99.000 | 99.111 | 98.750 | 99.000 | 98.887 | 315,553 |
| 2024-08-30 | 99.000 | 100.00 | 98.000 | 99.000 | 98.887 | 38,633 |
| 2024-08-29 | 99.000 | 99.100 | 98.650 | 99.000 | 98.887 | 125,493 |
| 2024-08-28 | 99.000 | 99.950 | 98.350 | 99.000 | 98.887 | 282,535 |
| 2024-08-27 | 96.000 | 99.925 | 96.000 | 99.000 | 98.887 | 90,854 |
| 2024-08-23 | 94.500 | 97.000 | 94.000 | 96.000 | 95.891 | 12,384 |
| 2024-08-22 | 94.500 | 94.990 | 94.050 | 94.500 | 94.392 | 131,000 |
| 2024-08-21 | 93.000 | 95.000 | 93.000 | 94.500 | 94.392 | 27,221 |
| 2024-08-20 | 92.200 | 94.800 | 92.200 | 92.500 | 92.395 | 207,523 |
| 2024-08-19 | 91.700 | 93.000 | 91.466 | 92.200 | 92.095 | 609,837 |
| 2024-08-16 | 91.500 | 92.000 | 91.000 | 91.000 | 90.896 | 501,923 |
| 2024-08-15 | 89.000 | 91.500 | 88.240 | 91.500 | 91.396 | 175,970 |
| 2024-08-14 | 88.200 | 89.000 | 87.816 | 89.000 | 88.899 | 29,776 |
| 2024-08-13 | 86.500 | 88.200 | 86.500 | 88.200 | 88.100 | 65,199 |
| 2024-08-12 | 86.500 | 86.989 | 84.200 | 86.500 | 86.402 | 49,127 |
| 2024-08-09 | 86.500 | 86.600 | 86.300 | 86.500 | 86.402 | 15,852 |
| 2024-08-08 | 85.500 | 87.000 | 85.000 | 86.500 | 86.402 | 41,062 |
| 2024-08-07 | 85.500 | 86.000 | 85.000 | 85.500 | 85.403 | 80,756 |
| 2024-08-06 | 85.000 | 85.000 | 84.280 | 85.000 | 84.903 | 11,057 |
| 2024-08-05 | 86.500 | 87.000 | 83.000 | 85.000 | 84.903 | 113,009 |
| 2024-08-02 | 87.000 | 88.000 | 83.500 | 86.500 | 86.402 | 286,191 |
| 2024-08-01 | 85.000 | 88.000 | 85.000 | 87.000 | 86.901 | 47,261 |
| 2024-07-31 | 83.600 | 86.000 | 83.600 | 85.500 | 85.403 | 190,545 |
| 2024-07-30 | 83.000 | 85.000 | 82.000 | 84.000 | 83.904 | 419,598 |
| 2024-07-29 | 80.500 | 85.000 | 78.000 | 83.600 | 83.505 | 818,747 |
| 2024-07-26 | 77.000 | 81.400 | 76.000 | 80.000 | 79.909 | 277,602 |
| 2024-07-25 | 77.500 | 80.000 | 75.500 | 77.000 | 76.912 | 1,529,048 |
| 2024-07-24 | 94.683 | 94.683 | 74.954 | 80.000 | 79.876 | 3,391,139 |
| 2024-07-23 | 123.00 | 123.90 | 122.00 | 122.50 | 122.31 | 149,652 |
| 2024-07-22 | 123.50 | 124.00 | 122.00 | 123.00 | 122.81 | 147,155 |
| 2024-07-19 | 124.00 | 125.00 | 123.00 | 123.50 | 123.31 | 28,071 |
| 2024-07-18 | 125.00 | 126.00 | 123.09 | 124.00 | 123.81 | 56,398 |
| 2024-07-17 | 125.50 | 125.95 | 124.06 | 125.00 | 124.81 | 175,540 |
| 2024-07-16 | 125.50 | 125.94 | 125.00 | 125.50 | 125.31 | 102,725 |
| 2024-07-15 | 125.50 | 126.00 | 125.00 | 125.50 | 125.31 | 69,628 |
| 2024-07-12 | 125.50 | 126.00 | 125.00 | 125.50 | 125.31 | 15,010 |
| 2024-07-11 | 125.50 | 126.00 | 124.00 | 125.50 | 125.31 | 35,772 |
| 2024-07-10 | 125.50 | 126.00 | 125.00 | 126.00 | 125.80 | 122,834 |
| 2024-07-09 | 126.00 | 126.00 | 125.00 | 125.50 | 125.31 | 24,181 |
| 2024-07-08 | 126.50 | 126.90 | 125.00 | 126.00 | 125.80 | 19,756 |
| 2024-07-05 | 126.50 | 126.50 | 126.00 | 126.50 | 126.30 | 23,124 |
| 2024-07-04 | 128.00 | 128.00 | 126.21 | 126.50 | 126.30 | 26,628 |
| 2024-07-03 | 128.00 | 130.00 | 126.00 | 128.00 | 127.80 | 68,286 |
| 2024-07-02 | 128.00 | 128.75 | 128.00 | 128.00 | 127.80 | 3,582 |
| 2024-07-01 | 128.50 | 130.00 | 127.00 | 130.00 | 129.80 | 52,832 |
| 2024-06-28 | 131.00 | 133.50 | 126.25 | 128.50 | 128.30 | 38,805 |
| 2024-06-27 | 131.50 | 132.00 | 130.20 | 131.00 | 130.80 | 21,701 |
| 2024-06-26 | 131.50 | 131.50 | 131.10 | 131.50 | 131.30 | 6,542 |
| 2024-06-25 | 132.00 | 133.00 | 130.00 | 132.00 | 131.80 | 55,736 |
| 2024-06-24 | 132.00 | 135.50 | 130.00 | 135.50 | 135.29 | 19,471 |
| 2024-06-21 | 132.00 | 133.00 | 131.00 | 132.00 | 131.80 | 30,235 |
| 2024-06-20 | 133.00 | 135.50 | 131.20 | 135.50 | 135.29 | 38,271 |
| 2024-06-19 | 133.00 | 133.00 | 131.20 | 133.00 | 132.79 | 10,622 |
| 2024-06-18 | 133.00 | 135.00 | 131.00 | 133.00 | 132.79 | 15,070 |
| 2024-06-17 | 133.00 | 135.00 | 131.20 | 133.00 | 132.79 | 737 |
| 2024-06-14 | 133.00 | 135.00 | 131.20 | 133.00 | 132.79 | 4,712 |
| 2024-06-13 | 133.00 | 133.00 | 131.20 | 133.00 | 132.79 | 20,602 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0390 GBP |
| 2025-05-01 | 0.0370 GBP |
| 2024-07-25 | 0.0330 GBP |
| 2023-07-27 | 0.0300 GBP |
| 2022-07-28 | 0.0240 GBP |
| 2021-04-22 | 0.0200 GBP |
| 2019-04-18 | 0.0310 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.