Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 121.50 | 123.00 | 120.60 | 121.50 | 121.31 | 285,168 |
| 2023-09-22 | 121.50 | 121.50 | 120.00 | 121.50 | 121.31 | 63,807 |
| 2023-09-21 | 122.00 | 122.85 | 120.00 | 121.50 | 121.31 | 42,495 |
| 2023-09-20 | 123.50 | 124.00 | 120.00 | 121.50 | 121.31 | 148,983 |
| 2023-09-19 | 124.50 | 125.70 | 122.35 | 123.50 | 123.31 | 65,691 |
| 2023-09-18 | 125.00 | 127.00 | 121.36 | 124.50 | 124.31 | 1,594 |
| 2023-09-15 | 126.00 | 127.00 | 122.50 | 125.00 | 124.81 | 84,382 |
| 2023-09-14 | 126.00 | 126.00 | 125.89 | 126.00 | 125.80 | 3,146 |
| 2023-09-13 | 126.00 | 126.00 | 125.14 | 126.00 | 125.80 | 1,632 |
| 2023-09-12 | 126.00 | 129.50 | 125.89 | 126.00 | 125.80 | 525 |
| 2023-09-11 | 126.00 | 126.70 | 125.00 | 126.00 | 125.80 | 53,202 |
| 2023-09-08 | 126.00 | 127.00 | 125.00 | 126.00 | 125.80 | 54,029 |
| 2023-09-07 | 126.50 | 127.00 | 126.00 | 126.00 | 125.80 | 69,523 |
| 2023-09-06 | 127.50 | 129.95 | 125.33 | 126.50 | 126.30 | 42,380 |
| 2023-09-05 | 125.50 | 127.45 | 123.35 | 125.50 | 125.31 | 5,636 |
| 2023-09-04 | 125.50 | 128.00 | 123.25 | 126.00 | 125.80 | 15,857 |
| 2023-09-01 | 125.50 | 127.45 | 125.50 | 125.50 | 125.31 | 6,601 |
| 2023-08-31 | 125.50 | 126.00 | 123.62 | 125.50 | 125.31 | 4,999 |
| 2023-08-30 | 125.50 | 126.00 | 123.62 | 125.50 | 125.31 | 14,643 |
| 2023-08-29 | 125.50 | 126.00 | 123.50 | 125.50 | 125.31 | 4,409 |
| 2023-08-25 | 123.00 | 127.50 | 120.00 | 125.50 | 125.31 | 115,429 |
| 2023-08-24 | 126.00 | 126.00 | 120.61 | 122.50 | 122.31 | 30,459 |
| 2023-08-23 | 126.50 | 127.00 | 125.20 | 126.00 | 125.80 | 11,361 |
| 2023-08-22 | 128.00 | 130.00 | 125.50 | 126.50 | 126.30 | 26,449 |
| 2023-08-21 | 130.00 | 131.89 | 126.04 | 128.00 | 127.80 | 10,588 |
| 2023-08-18 | 133.00 | 134.00 | 127.00 | 130.00 | 129.80 | 16,110 |
| 2023-08-17 | 134.00 | 134.60 | 131.05 | 133.00 | 132.79 | 16,093 |
| 2023-08-16 | 135.50 | 136.00 | 133.00 | 134.00 | 133.79 | 7,447 |
| 2023-08-15 | 137.50 | 138.00 | 133.00 | 135.50 | 135.29 | 8,609 |
| 2023-08-14 | 137.50 | 137.50 | 135.21 | 137.50 | 137.29 | 33,006 |
| 2023-08-11 | 137.50 | 137.50 | 137.10 | 137.50 | 137.29 | 2,823 |
| 2023-08-10 | 137.50 | 137.50 | 135.00 | 137.50 | 137.29 | 6,700 |
| 2023-08-09 | 137.50 | 140.00 | 135.10 | 137.50 | 137.29 | 3,846 |
| 2023-08-08 | 137.50 | 137.50 | 135.05 | 137.50 | 137.29 | 1,853 |
| 2023-08-07 | 137.50 | 137.50 | 135.05 | 137.50 | 137.29 | 17,896 |
| 2023-08-04 | 137.50 | 140.00 | 135.00 | 137.50 | 137.29 | 17,558 |
| 2023-08-03 | 137.50 | 137.50 | 135.50 | 137.50 | 137.29 | 15,386 |
| 2023-08-02 | 137.50 | 140.00 | 137.50 | 137.50 | 137.29 | 662 |
| 2023-08-01 | 137.50 | 137.50 | 135.10 | 137.50 | 137.29 | 67,471 |
| 2023-07-31 | 137.50 | 137.50 | 137.30 | 137.50 | 137.29 | 2,756 |
| 2023-07-28 | 137.50 | 138.00 | 135.00 | 137.50 | 137.29 | 2,540 |
| 2023-07-27 | 138.00 | 138.00 | 135.11 | 137.50 | 137.29 | 9,196 |
| 2023-07-26 | 139.00 | 139.00 | 138.04 | 139.00 | 138.75 | 5,937 |
| 2023-07-25 | 139.50 | 140.50 | 136.00 | 139.00 | 138.75 | 336,562 |
| 2023-07-24 | 142.50 | 144.90 | 136.11 | 139.50 | 139.25 | 58,325 |
| 2023-07-21 | 147.00 | 147.00 | 137.00 | 142.50 | 142.25 | 122,489 |
| 2023-07-20 | 161.50 | 163.00 | 145.10 | 147.50 | 147.24 | 131,009 |
| 2023-07-19 | 162.50 | 165.00 | 160.50 | 162.50 | 162.21 | 8,864 |
| 2023-07-18 | 162.50 | 164.50 | 161.10 | 162.00 | 161.71 | 50,879 |
| 2023-07-17 | 162.50 | 163.80 | 160.50 | 162.50 | 162.21 | 54,887 |
| 2023-07-14 | 162.50 | 164.00 | 160.10 | 162.50 | 162.21 | 17,496 |
| 2023-07-13 | 161.50 | 162.50 | 160.10 | 162.50 | 162.21 | 15,601 |
| 2023-07-12 | 162.50 | 162.50 | 160.10 | 162.50 | 162.21 | 15,801 |
| 2023-07-11 | 162.00 | 164.00 | 160.00 | 162.00 | 161.71 | 17,080 |
| 2023-07-10 | 162.00 | 162.00 | 160.15 | 162.00 | 161.71 | 147,446 |
| 2023-07-07 | 162.00 | 162.00 | 160.00 | 162.00 | 161.71 | 9,921 |
| 2023-07-06 | 161.00 | 162.40 | 158.50 | 162.00 | 161.71 | 34,697 |
| 2023-07-05 | 161.00 | 162.40 | 160.08 | 162.00 | 161.71 | 10,597 |
| 2023-07-04 | 161.00 | 164.00 | 160.08 | 162.00 | 161.71 | 12,831 |
| 2023-07-03 | 161.50 | 164.00 | 160.00 | 162.00 | 161.71 | 18,329 |
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.