Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 133.00 | 135.00 | 132.00 | 133.00 | 132.79 | 24,749 |
| 2024-06-11 | 133.50 | 135.00 | 130.25 | 133.00 | 132.79 | 29,486 |
| 2024-06-10 | 135.00 | 135.00 | 134.00 | 134.00 | 133.79 | 36,387 |
| 2024-06-07 | 137.50 | 139.00 | 135.00 | 135.50 | 135.29 | 30,854 |
| 2024-06-06 | 140.95 | 140.95 | 137.00 | 137.50 | 137.29 | 85,945 |
| 2024-06-05 | 141.00 | 142.00 | 140.00 | 141.00 | 140.78 | 4,676 |
| 2024-06-04 | 141.00 | 142.00 | 140.03 | 140.50 | 140.28 | 135,957 |
| 2024-06-03 | 143.00 | 143.00 | 140.12 | 141.00 | 140.78 | 31,366 |
| 2024-05-31 | 144.00 | 144.00 | 143.00 | 144.00 | 143.78 | 27,247 |
| 2024-05-30 | 144.00 | 144.00 | 143.00 | 144.00 | 143.78 | 21,603 |
| 2024-05-29 | 144.00 | 144.00 | 143.00 | 144.00 | 143.78 | 26,505 |
| 2024-05-28 | 145.50 | 145.50 | 143.00 | 144.00 | 143.78 | 27,879 |
| 2024-05-24 | 145.50 | 146.00 | 145.00 | 145.00 | 144.78 | 6,334 |
| 2024-05-23 | 146.00 | 146.00 | 145.01 | 145.50 | 145.27 | 11,156 |
| 2024-05-22 | 146.00 | 147.00 | 145.02 | 146.00 | 145.77 | 36,777 |
| 2024-05-21 | 145.48 | 145.48 | 142.00 | 142.00 | 141.78 | 9,832 |
| 2024-05-20 | 146.00 | 146.13 | 145.00 | 146.00 | 145.77 | 97,602 |
| 2024-05-17 | 146.50 | 148.00 | 145.00 | 146.00 | 145.77 | 27,233 |
| 2024-05-16 | 146.50 | 146.75 | 145.00 | 146.50 | 146.27 | 83,006 |
| 2024-05-15 | 148.50 | 149.00 | 145.00 | 146.50 | 146.27 | 26,937 |
| 2024-05-14 | 148.50 | 148.65 | 146.21 | 147.00 | 146.77 | 24,899 |
| 2024-05-13 | 149.00 | 150.00 | 147.00 | 148.50 | 148.27 | 24,237 |
| 2024-05-10 | 149.00 | 149.00 | 148.01 | 149.00 | 148.77 | 7,433 |
| 2024-05-09 | 150.50 | 151.00 | 148.00 | 149.00 | 148.77 | 237,488 |
| 2024-05-08 | 150.50 | 151.00 | 150.00 | 150.00 | 149.77 | 37,529 |
| 2024-05-07 | 150.50 | 150.65 | 150.00 | 150.00 | 149.77 | 43,577 |
| 2024-05-03 | 150.50 | 151.00 | 150.00 | 150.50 | 150.27 | 6,939 |
| 2024-05-02 | 150.50 | 151.00 | 150.00 | 150.50 | 150.27 | 21,180 |
| 2024-05-01 | 150.50 | 150.65 | 150.00 | 150.50 | 150.27 | 112,636 |
| 2024-04-30 | 150.50 | 150.70 | 150.00 | 150.50 | 150.27 | 4,058 |
| 2024-04-29 | 150.50 | 150.85 | 150.00 | 150.50 | 150.27 | 29,150 |
| 2024-04-26 | 150.50 | 151.00 | 150.15 | 150.50 | 150.27 | 94,314 |
| 2024-04-25 | 150.50 | 151.00 | 150.00 | 150.50 | 150.27 | 130,841 |
| 2024-04-24 | 150.50 | 151.00 | 147.00 | 150.50 | 150.27 | 73,124 |
| 2024-04-23 | 152.50 | 155.00 | 150.00 | 150.50 | 150.27 | 92,613 |
| 2024-04-22 | 152.50 | 152.50 | 150.00 | 152.50 | 152.26 | 11,322 |
| 2024-04-19 | 152.50 | 153.60 | 150.00 | 152.50 | 152.26 | 33,278 |
| 2024-04-18 | 152.50 | 153.65 | 150.00 | 150.00 | 149.77 | 25,772 |
| 2024-04-17 | 152.50 | 153.80 | 151.21 | 152.50 | 152.26 | 7,497 |
| 2024-04-16 | 152.50 | 154.10 | 150.00 | 150.00 | 149.77 | 70,611 |
| 2024-04-15 | 152.50 | 154.30 | 150.00 | 153.00 | 152.76 | 59,562 |
| 2024-04-12 | 152.50 | 154.49 | 152.25 | 152.50 | 152.26 | 5,727 |
| 2024-04-11 | 152.50 | 154.50 | 150.00 | 152.50 | 152.26 | 23,370 |
| 2024-04-10 | 152.50 | 155.00 | 151.65 | 152.50 | 152.26 | 8,483 |
| 2024-04-09 | 152.50 | 153.65 | 151.50 | 152.50 | 152.26 | 21,263 |
| 2024-04-08 | 152.50 | 155.00 | 150.50 | 152.50 | 152.26 | 71,147 |
| 2024-04-05 | 154.00 | 154.35 | 150.00 | 153.00 | 152.76 | 58,956 |
| 2024-04-04 | 154.50 | 157.00 | 152.00 | 154.00 | 153.76 | 68,155 |
| 2024-04-03 | 157.00 | 160.00 | 152.35 | 154.50 | 154.26 | 47,784 |
| 2024-04-02 | 157.00 | 159.85 | 152.00 | 155.00 | 154.76 | 99,077 |
| 2024-03-28 | 156.00 | 160.00 | 153.00 | 157.00 | 156.76 | 227,473 |
| 2024-03-27 | 151.38 | 155.00 | 151.38 | 153.00 | 152.76 | 89,470 |
| 2024-03-26 | 155.00 | 155.00 | 150.00 | 155.00 | 154.76 | 112,097 |
| 2024-03-25 | 153.00 | 157.50 | 153.00 | 155.50 | 155.26 | 70,759 |
| 2024-03-22 | 153.50 | 157.00 | 150.22 | 152.50 | 152.26 | 61,661 |
| 2024-03-21 | 150.15 | 154.70 | 150.15 | 153.50 | 153.26 | 94,772 |
| 2024-03-20 | 152.00 | 153.00 | 145.25 | 151.50 | 151.27 | 446,997 |
| 2024-03-19 | 153.50 | 155.00 | 152.00 | 152.50 | 152.26 | 137,631 |
| 2024-03-18 | 153.50 | 153.50 | 152.00 | 153.50 | 153.26 | 60,761 |
| 2024-03-15 | 153.50 | 155.00 | 152.00 | 153.50 | 153.26 | 133,145 |
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.