Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	162.00	163.00	162.00	162.00	161.71	4,608
2023-06-29	161.00	163.00	160.08	162.00	161.71	530
2023-06-28	162.00	163.00	160.00	162.00	161.71	14,745
2023-06-27	161.50	165.00	160.00	162.00	161.71	28,983
2023-06-26	162.50	164.00	162.50	162.50	162.21	12,565
2023-06-23	162.50	164.60	162.35	162.50	162.21	13,349
2023-06-22	162.50	165.00	162.50	162.50	162.21	6,183
2023-06-21	162.50	164.85	162.31	162.50	162.21	1,773
2023-06-20	162.50	165.00	160.00	162.50	162.21	32,370
2023-06-19	162.00	165.00	162.00	162.50	162.21	4,538
2023-06-16	162.50	165.00	162.50	162.50	162.21	2,965
2023-06-15	162.50	165.00	160.00	162.50	162.21	4,391
2023-06-14	162.50	165.00	160.10	162.50	162.21	55,767
2023-06-13	162.50	164.00	160.00	162.50	162.21	23,029
2023-06-12	161.50	165.00	160.00	162.50	162.21	105,695
2023-06-09	161.50	164.00	160.10	162.50	162.21	7,641
2023-06-08	162.50	162.50	160.00	162.50	162.21	6,174
2023-06-07	162.50	162.50	160.00	162.50	162.21	17,424
2023-06-06	162.50	162.50	160.00	162.50	162.21	16,263
2023-06-05	163.50	165.00	160.10	162.50	162.21	82,945
2023-06-02	163.50	163.50	162.00	163.50	163.21	552
2023-06-01	162.50	163.50	162.06	163.50	163.21	7,883
2023-05-31	168.00	168.00	160.10	162.50	162.21	27,856
2023-05-30	171.40	171.40	168.14	169.00	168.70	11,226
2023-05-26	172.05	172.05	168.25	171.50	171.20	25,192
2023-05-25	175.00	175.00	172.00	175.00	174.69	5,339
2023-05-24	175.00	175.00	172.00	172.00	171.70	164,946
2023-05-23	173.20	173.20	172.00	172.00	171.70	2,795
2023-05-22	175.00	178.00	172.00	175.00	174.69	5,018
2023-05-19	175.00	175.00	172.12	175.00	174.69	2,231
2023-05-18	175.00	175.00	172.12	175.00	174.69	10,425
2023-05-17	175.00	175.00	172.12	175.00	174.69	1,536
2023-05-16	175.00	175.00	172.00	175.00	174.69	6,301
2023-05-15	175.00	178.00	172.25	175.00	174.69	6,992
2023-05-12	175.00	175.00	172.60	175.00	174.69	2,177
2023-05-11	175.00	175.30	172.60	175.00	174.69	1,960
2023-05-10	174.00	175.92	172.08	175.00	174.69	49,188
2023-05-09	174.00	176.00	172.08	174.00	173.69	732
2023-05-05	174.00	174.00	167.00	174.00	173.69	21,849
2023-05-04	173.50	175.00	172.00	174.00	173.69	48,792
2023-05-03	173.50	174.00	172.06	173.50	173.19	9,450
2023-05-02	173.50	175.00	172.30	173.50	173.19	1,880
2023-04-28	173.50	175.00	172.30	173.50	173.19	4,735
2023-04-27	176.00	176.00	172.00	173.50	173.19	40,981
2023-04-26	173.50	175.00	172.00	172.50	172.20	27,466
2023-04-25	173.50	174.30	172.00	173.50	173.19	7,800
2023-04-24	174.50	175.00	172.00	173.50	173.19	63,519
2023-04-21	174.50	174.50	174.00	174.50	174.19	15,556
2023-04-20	174.50	174.50	174.00	174.50	174.19	8,437
2023-04-19	174.50	175.00	174.00	174.50	174.19	965
2023-04-18	174.50	174.50	170.50	174.50	174.19	2,555
2023-04-17	174.50	175.00	174.00	174.50	174.19	613
2023-04-14	174.90	174.90	173.10	174.50	174.19	37,493
2023-04-13	177.00	177.00	173.54	177.00	176.69	12,784
2023-04-12	177.00	180.00	174.00	174.00	173.69	15,817
2023-04-11	177.00	180.00	174.00	176.00	175.69	10,783
2023-04-06	177.00	180.00	174.00	177.00	176.69	19,898
2023-04-05	177.00	177.00	174.00	177.00	176.69	43,353
2023-04-04	177.00	179.70	175.10	177.00	176.69	4,055
2023-04-03	177.00	180.00	174.00	177.00	176.69	23,561

← NewerPage 15 of 22 · 1,269 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.