Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	162.50	164.65	161.30	162.50	162.21	8,352
2023-01-06	162.50	164.30	160.35	162.50	162.21	22,642
2023-01-05	162.50	164.50	161.10	162.50	162.21	7,741
2023-01-04	162.50	164.45	161.10	162.50	162.21	15,669
2023-01-03	162.00	165.00	160.00	162.50	162.21	30,836
2022-12-30	162.00	163.00	160.00	162.00	161.71	10,619
2022-12-29	164.50	164.50	160.00	162.00	161.71	21,004
2022-12-28	167.50	168.20	163.10	164.50	164.21	26,177
2022-12-23	167.50	168.20	167.50	167.50	167.20	24,289
2022-12-22	167.50	168.20	165.65	167.50	167.20	30,971
2022-12-21	167.50	167.70	166.00	167.50	167.20	13,689
2022-12-20	167.50	168.20	166.00	167.50	167.20	7,915
2022-12-19	167.50	167.75	165.36	167.50	167.20	14,162
2022-12-16	167.50	168.50	165.35	167.50	167.20	15,948
2022-12-15	167.50	168.30	166.30	167.50	167.20	24,713
2022-12-14	167.50	169.00	166.70	167.50	167.20	4,233
2022-12-13	167.50	168.30	166.60	167.50	167.20	19,124
2022-12-12	167.50	169.65	166.60	167.50	167.20	30,213
2022-12-09	167.50	168.50	166.35	167.50	167.20	39,995
2022-12-08	167.50	169.65	166.30	167.50	167.20	52,284
2022-12-07	167.50	170.00	165.00	167.50	167.20	22,177
2022-12-06	167.50	169.50	165.50	167.50	167.20	6,636
2022-12-05	167.50	169.10	165.00	167.50	167.20	11,798
2022-12-02	167.50	168.00	165.35	167.50	167.20	4,627
2022-12-01	168.50	168.50	165.00	167.50	167.20	164,887
2022-11-30	168.50	169.79	167.21	168.50	168.20	16,491
2022-11-29	170.56	170.56	167.00	168.50	168.20	58,671
2022-11-28	162.50	173.50	161.30	172.50	172.20	54,759
2022-11-25	163.50	164.00	160.00	162.50	162.21	297,311
2022-11-24	163.50	163.50	162.21	163.50	163.21	29,975
2022-11-23	163.50	163.50	162.45	163.50	163.21	12,689
2022-11-22	163.50	163.50	162.15	163.50	163.21	66,381
2022-11-21	163.50	165.00	162.21	163.50	163.21	10,032
2022-11-18	163.50	163.50	162.00	163.50	163.21	57,974
2022-11-17	163.50	164.00	162.70	163.50	163.21	24,546
2022-11-16	163.50	165.00	162.70	163.50	163.21	14,648
2022-11-15	163.50	164.20	162.21	163.50	163.21	7,016
2022-11-14	163.50	164.00	162.21	163.50	163.21	8,831
2022-11-11	163.50	163.50	163.50	163.50	163.21	79,465
2022-11-10	163.50	164.79	162.21	163.50	163.21	37,763
2022-11-09	163.50	163.50	160.00	163.50	163.21	219,896
2022-11-08	165.35	165.35	162.28	163.50	163.21	51,152
2022-11-07	167.50	167.50	165.10	167.50	167.20	34,845
2022-11-04	167.50	167.50	165.35	167.50	167.20	6,139
2022-11-03	167.50	167.50	165.00	167.50	167.20	22,856
2022-11-02	167.50	167.50	167.50	167.50	167.20	22,984
2022-11-01	167.50	167.50	167.50	167.50	167.20	16,270
2022-10-31	172.00	172.00	170.00	172.00	171.70	22,760
2022-10-28	172.00	172.00	171.50	172.00	171.70	7,522
2022-10-27	172.00	172.00	172.00	172.00	171.70	6,740
2022-10-26	172.50	172.50	172.50	172.50	172.20	18,115
2022-10-25	172.50	172.50	171.00	172.50	172.20	8,163
2022-10-24	172.50	172.50	171.00	172.50	172.20	42,464
2022-10-21	172.50	172.50	171.60	172.50	172.20	7,574
2022-10-20	172.50	173.70	172.50	172.50	172.20	172,627
2022-10-19	173.00	177.50	172.50	172.50	172.20	4,195
2022-10-18	175.00	175.00	172.20	173.00	172.69	2,630
2022-10-17	175.00	176.00	172.05	175.00	174.69	11,608
2022-10-14	175.00	178.00	173.00	175.00	174.69	5,250
2022-10-13	172.50	180.00	165.00	175.00	174.69	745,591

← NewerPage 17 of 22 · 1,263 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.