Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	174.50	179.28	172.10	177.00	176.69	697,358
2023-03-30	178.00	180.00	172.25	174.50	174.19	44,716
2023-03-29	182.50	182.50	178.00	178.00	177.69	10,132
2023-03-28	183.70	183.70	180.00	182.50	182.18	23,175
2023-03-27	186.00	190.00	182.00	190.00	189.66	15,887
2023-03-24	186.00	188.00	182.00	186.00	185.67	13,874
2023-03-23	186.00	204.00	185.15	190.00	189.66	6,198
2023-03-22	186.00	188.00	182.00	186.00	185.67	66,118
2023-03-21	188.00	190.80	184.00	186.00	185.67	70,572
2023-03-20	176.00	179.00	173.10	176.00	175.69	37,381
2023-03-17	176.00	179.00	172.00	176.00	175.69	27,229
2023-03-16	176.00	176.00	173.10	176.00	175.69	19,378
2023-03-15	176.00	180.00	172.00	176.00	175.69	23,178
2023-03-14	176.00	180.00	172.50	172.50	172.20	17,007
2023-03-13	177.00	180.00	171.10	176.00	175.69	45,716
2023-03-10	177.00	180.00	172.00	180.00	179.68	36,255
2023-03-09	177.00	178.50	174.50	178.50	178.18	4,559
2023-03-08	179.00	180.00	174.30	177.00	176.69	19,476
2023-03-07	178.00	180.00	178.00	179.00	178.68	57,639
2023-03-06	178.00	180.00	176.55	178.00	177.69	15,300
2023-03-03	178.00	179.72	176.30	178.00	177.69	3,865
2023-03-02	179.00	180.92	177.88	178.00	177.69	16,855
2023-03-01	177.10	183.50	177.10	179.00	178.68	51,976
2023-02-28	175.50	180.00	174.00	180.00	179.68	51,352
2023-02-27	175.50	176.20	175.50	175.50	175.19	80,766
2023-02-24	176.50	176.79	175.50	175.50	175.19	8,695
2023-02-23	176.50	176.50	176.20	176.50	176.19	15,131
2023-02-22	177.50	178.00	176.00	176.50	176.19	31,859
2023-02-21	179.72	179.72	177.10	177.50	177.19	14,438
2023-02-20	182.50	182.50	179.38	181.50	181.18	9,142
2023-02-17	183.00	185.50	180.00	181.00	180.68	9,133
2023-02-16	183.50	186.75	181.11	186.00	185.67	11,231
2023-02-15	183.00	200.00	178.75	183.50	183.18	32,620
2023-02-14	192.50	194.00	182.50	184.00	183.68	68,602
2023-02-13	190.50	194.00	189.75	192.50	192.16	58,718
2023-02-10	182.50	193.80	180.50	190.00	189.66	205,581
2023-02-09	171.00	184.00	171.00	183.00	182.68	57,125
2023-02-08	166.50	173.72	164.74	167.00	166.71	850,079
2023-02-07	166.50	168.95	164.74	166.50	166.21	6,742
2023-02-06	166.50	169.51	163.25	166.50	166.21	33,535
2023-02-03	166.50	169.51	166.50	166.50	166.21	5,773
2023-02-02	166.50	169.80	166.50	166.50	166.21	13,447
2023-02-01	166.50	167.00	163.49	166.50	166.21	8,222
2023-01-31	167.00	167.80	163.49	166.50	166.21	15,358
2023-01-30	167.00	167.00	164.42	167.00	166.71	7,609
2023-01-27	167.00	167.00	164.42	167.00	166.71	928
2023-01-26	167.00	167.20	164.42	167.00	166.71	6,246
2023-01-25	168.00	168.00	165.30	167.00	166.71	30,213
2023-01-24	168.00	171.00	167.55	168.00	167.70	13,762
2023-01-23	167.50	170.00	166.50	168.00	167.70	7,205
2023-01-20	164.25	169.00	164.10	167.50	167.20	6,874
2023-01-19	163.50	165.00	162.50	164.25	163.96	12,995
2023-01-18	163.50	164.79	163.00	163.50	163.21	70,099
2023-01-17	169.50	171.00	162.30	163.50	163.21	38,239
2023-01-16	171.00	174.95	167.35	169.50	169.20	92,478
2023-01-13	167.00	169.58	165.50	167.00	166.71	10,361
2023-01-12	170.50	172.00	165.00	167.00	166.71	27,085
2023-01-11	162.50	171.72	160.00	170.50	170.20	2,315,928
2023-01-10	162.50	163.70	160.00	162.50	162.21	32,197
2023-01-09	162.50	164.65	161.30	162.50	162.21	8,352

← NewerPage 16 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.