Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	94.000	94.000	93.300	94.000	93.854	79,809
2023-12-15	94.000	94.000	93.150	94.000	93.854	2,335
2023-12-14	94.000	94.930	93.150	94.000	93.854	35,419
2023-12-13	94.000	94.500	93.150	94.000	93.854	16,720
2023-12-12	95.500	96.000	94.000	94.000	93.854	36,579
2023-12-11	95.500	96.000	95.000	95.500	95.352	28,172
2023-12-08	95.500	96.000	92.500	95.500	95.352	1,191,023
2023-12-07	95.500	96.000	95.005	95.500	95.352	15,279
2023-12-06	96.500	97.000	95.000	95.500	95.352	108,610
2023-12-05	99.600	100.00	96.005	96.500	96.350	31,859
2023-12-04	99.100	99.600	98.000	99.100	98.946	18,306
2023-12-01	100.15	100.15	98.000	99.100	98.946	62,371
2023-11-30	101.00	101.00	100.00	100.50	100.34	6,379
2023-11-29	101.50	101.86	100.00	101.00	100.84	4,742
2023-11-28	102.00	103.00	97.800	101.50	101.34	184,568
2023-11-27	103.50	104.50	101.00	102.00	101.84	52,264
2023-11-24	103.00	105.00	101.25	103.00	102.84	8,993
2023-11-23	103.00	103.00	101.00	103.00	102.84	6,266
2023-11-22	103.00	105.00	101.00	103.00	102.84	31,355
2023-11-21	103.50	107.00	101.60	103.00	102.84	38,306
2023-11-20	103.50	107.00	100.00	103.50	103.34	43,157
2023-11-17	106.00	106.89	100.35	106.00	105.84	63,228
2023-11-16	107.00	107.40	105.00	107.00	106.83	17,108
2023-11-15	107.00	107.00	105.25	107.00	106.83	2,305
2023-11-14	107.00	107.00	105.00	107.00	106.83	1,580
2023-11-13	108.45	108.45	105.20	107.00	106.83	22,712
2023-11-10	108.50	109.85	105.00	108.50	108.33	598
2023-11-09	110.50	112.00	107.07	110.00	109.83	51,519
2023-11-08	110.50	110.50	108.91	110.50	110.33	20,903
2023-11-07	110.50	110.50	108.72	110.50	110.33	11,667
2023-11-06	110.50	111.90	108.56	110.50	110.33	310,646
2023-11-03	110.50	114.00	107.00	110.50	110.33	103,188
2023-11-02	110.50	110.64	107.35	110.50	110.33	5,619
2023-11-01	110.50	111.40	107.00	110.50	110.33	130,571
2023-10-31	110.50	111.80	107.00	110.50	110.33	65,915
2023-10-30	110.50	112.00	107.00	110.50	110.33	60,773
2023-10-27	110.50	111.89	107.30	110.50	110.33	4,748
2023-10-26	110.50	111.90	108.12	110.50	110.33	24
2023-10-25	110.50	112.00	107.86	110.50	110.33	17,491
2023-10-24	109.50	114.00	106.50	110.50	110.33	81,072
2023-10-23	107.00	112.00	105.00	109.50	109.33	12,936
2023-10-20	113.00	113.00	105.55	107.00	106.83	19,557
2023-10-19	113.50	114.78	110.00	113.50	113.32	9,112
2023-10-18	116.00	117.00	112.00	113.50	113.32	770,765
2023-10-17	117.00	117.85	115.00	116.00	115.82	2,996
2023-10-16	117.00	117.00	115.24	117.00	116.82	25,234
2023-10-13	120.00	120.00	115.44	120.00	119.81	43,251
2023-10-12	120.50	120.50	118.00	120.50	120.31	3,367
2023-10-11	120.50	120.50	120.07	120.50	120.31	4,737
2023-10-10	120.50	121.00	120.00	120.50	120.31	13,130
2023-10-09	120.50	120.74	120.05	120.50	120.31	78,160
2023-10-06	120.90	120.90	118.50	120.50	120.31	24,053
2023-10-05	121.00	121.00	120.12	121.00	120.81	11,241
2023-10-04	121.00	122.00	120.12	121.00	120.81	30,420
2023-10-03	121.00	121.20	117.50	121.00	120.81	8,307
2023-10-02	121.00	121.90	120.12	121.00	120.81	3,668
2023-09-29	121.00	121.90	120.00	121.00	120.81	6,730
2023-09-28	121.50	121.90	120.12	121.00	120.81	11,239
2023-09-27	121.50	121.50	120.36	121.50	121.31	43,674
2023-09-26	121.50	122.00	120.18	121.50	121.31	42,703

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.