Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 154.00 | 154.89 | 150.98 | 153.50 | 153.26 | 307,457 |
| 2024-03-13 | 158.00 | 160.00 | 147.25 | 155.00 | 154.76 | 361,783 |
| 2024-03-12 | 155.75 | 160.00 | 155.75 | 158.00 | 157.76 | 106,351 |
| 2024-03-11 | 149.88 | 157.70 | 149.88 | 153.50 | 153.26 | 59,880 |
| 2024-03-08 | 148.50 | 150.00 | 147.00 | 149.00 | 148.77 | 3,233 |
| 2024-03-07 | 142.85 | 150.00 | 142.85 | 148.50 | 148.27 | 134,565 |
| 2024-03-06 | 141.50 | 144.70 | 137.00 | 142.50 | 142.28 | 131,192 |
| 2024-03-05 | 138.00 | 143.00 | 136.60 | 142.00 | 141.78 | 226,846 |
| 2024-03-04 | 138.50 | 142.00 | 132.35 | 138.00 | 137.79 | 145,705 |
| 2024-03-01 | 138.50 | 138.50 | 135.00 | 138.50 | 138.29 | 18,797 |
| 2024-02-29 | 139.50 | 145.00 | 135.35 | 138.50 | 138.29 | 10,355 |
| 2024-02-28 | 145.04 | 145.04 | 137.00 | 140.00 | 139.78 | 25,306 |
| 2024-02-27 | 146.00 | 149.00 | 143.00 | 146.00 | 145.77 | 5,833 |
| 2024-02-26 | 147.00 | 149.00 | 143.56 | 146.00 | 145.77 | 12,854 |
| 2024-02-23 | 147.00 | 147.00 | 145.00 | 147.00 | 146.77 | 9,661 |
| 2024-02-22 | 147.00 | 148.56 | 145.00 | 147.00 | 146.77 | 12,806 |
| 2024-02-21 | 147.00 | 149.00 | 146.30 | 147.00 | 146.77 | 41,008 |
| 2024-02-20 | 145.90 | 148.56 | 145.90 | 147.00 | 146.77 | 40,583 |
| 2024-02-19 | 151.35 | 151.35 | 145.11 | 145.50 | 145.27 | 78,014 |
| 2024-02-16 | 153.00 | 155.00 | 151.24 | 152.00 | 151.76 | 38,945 |
| 2024-02-15 | 154.00 | 155.00 | 148.10 | 153.00 | 152.76 | 244,757 |
| 2024-02-14 | 148.50 | 153.50 | 147.00 | 153.50 | 153.26 | 821,599 |
| 2024-02-13 | 148.50 | 150.00 | 147.22 | 148.50 | 148.27 | 122,155 |
| 2024-02-12 | 140.00 | 150.00 | 140.00 | 148.50 | 148.27 | 185,296 |
| 2024-02-09 | 133.50 | 140.00 | 132.00 | 139.00 | 138.78 | 352,024 |
| 2024-02-08 | 120.00 | 130.00 | 120.00 | 127.50 | 127.30 | 162,387 |
| 2024-02-07 | 119.30 | 120.00 | 119.30 | 119.50 | 119.31 | 677,198 |
| 2024-02-06 | 118.48 | 120.00 | 118.48 | 119.50 | 119.31 | 268,512 |
| 2024-02-05 | 118.50 | 120.00 | 118.00 | 119.00 | 118.82 | 79,321 |
| 2024-02-02 | 118.00 | 118.50 | 118.00 | 118.50 | 118.32 | 62,691 |
| 2024-02-01 | 118.50 | 118.50 | 118.00 | 118.50 | 118.32 | 64,768 |
| 2024-01-31 | 119.00 | 119.00 | 114.50 | 118.00 | 117.82 | 44,674 |
| 2024-01-30 | 120.27 | 120.27 | 116.00 | 118.50 | 118.32 | 60,316 |
| 2024-01-29 | 122.00 | 123.28 | 120.00 | 120.50 | 120.31 | 65,376 |
| 2024-01-26 | 124.00 | 124.00 | 122.00 | 122.00 | 121.81 | 45,842 |
| 2024-01-25 | 124.00 | 124.94 | 123.00 | 123.00 | 122.81 | 27,632 |
| 2024-01-24 | 123.00 | 123.90 | 123.00 | 123.00 | 122.81 | 73,602 |
| 2024-01-23 | 123.50 | 125.00 | 122.00 | 125.00 | 124.81 | 47,170 |
| 2024-01-22 | 122.50 | 125.00 | 122.00 | 123.50 | 123.31 | 45,459 |
| 2024-01-19 | 123.00 | 123.00 | 121.00 | 122.50 | 122.31 | 138,382 |
| 2024-01-18 | 123.00 | 125.00 | 122.50 | 124.00 | 123.81 | 302,707 |
| 2024-01-17 | 115.00 | 124.00 | 113.20 | 123.00 | 122.81 | 634,396 |
| 2024-01-16 | 112.50 | 113.00 | 107.00 | 110.00 | 109.83 | 32,947 |
| 2024-01-15 | 111.50 | 112.95 | 110.00 | 112.50 | 112.33 | 28,261 |
| 2024-01-12 | 113.50 | 115.00 | 110.00 | 111.50 | 111.33 | 36,748 |
| 2024-01-11 | 117.50 | 120.00 | 112.00 | 115.00 | 114.82 | 126,828 |
| 2024-01-10 | 117.50 | 119.25 | 115.00 | 117.50 | 117.32 | 68,713 |
| 2024-01-09 | 115.00 | 121.00 | 115.00 | 115.00 | 114.82 | 126,332 |
| 2024-01-08 | 109.50 | 115.00 | 108.00 | 113.50 | 113.32 | 105,346 |
| 2024-01-05 | 109.50 | 113.00 | 107.72 | 111.00 | 110.83 | 44,622 |
| 2024-01-04 | 108.00 | 111.74 | 106.70 | 109.50 | 109.33 | 175,992 |
| 2024-01-03 | 108.00 | 110.00 | 106.60 | 108.00 | 107.83 | 86,494 |
| 2024-01-02 | 102.00 | 111.80 | 102.00 | 108.00 | 107.83 | 285,929 |
| 2023-12-29 | 95.500 | 101.00 | 94.750 | 99.500 | 99.346 | 838,920 |
| 2023-12-28 | 95.000 | 96.000 | 95.000 | 95.800 | 95.652 | 137,675 |
| 2023-12-27 | 95.000 | 96.000 | 94.700 | 95.000 | 94.853 | 172,678 |
| 2023-12-22 | 95.000 | 95.000 | 95.000 | 95.000 | 94.853 | 600,800 |
| 2023-12-21 | 95.000 | 104.00 | 94.000 | 95.000 | 94.853 | 443,338 |
| 2023-12-20 | 94.000 | 97.000 | 92.000 | 95.000 | 94.853 | 155,650 |
| 2023-12-19 | 94.000 | 94.960 | 93.300 | 94.000 | 93.854 | 37,130 |
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.