Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 163.50 | 163.50 | 163.00 | 163.50 | 163.21 | 14,354 |
| 2022-10-11 | 163.50 | 163.50 | 161.00 | 163.50 | 163.21 | 7,183 |
| 2022-10-10 | 164.50 | 168.00 | 164.00 | 164.50 | 164.21 | 13,240 |
| 2022-10-07 | 164.50 | 168.00 | 163.80 | 164.50 | 164.21 | 727 |
| 2022-10-06 | 162.50 | 168.00 | 162.35 | 164.50 | 164.21 | 25,367 |
| 2022-10-05 | 162.50 | 164.00 | 162.20 | 162.50 | 162.21 | 7,799 |
| 2022-10-04 | 162.50 | 162.50 | 162.20 | 162.50 | 162.21 | 3,668 |
| 2022-10-03 | 162.50 | 163.67 | 161.00 | 162.50 | 162.21 | 41,756 |
| 2022-09-30 | 162.50 | 164.00 | 161.55 | 162.50 | 162.21 | 5,180 |
| 2022-09-29 | 162.50 | 164.00 | 161.55 | 162.50 | 162.21 | 11,231 |
| 2022-09-28 | 169.00 | 169.00 | 161.00 | 162.50 | 162.21 | 51,786 |
| 2022-09-27 | 172.50 | 175.00 | 168.50 | 172.50 | 172.20 | 175,105 |
| 2022-09-26 | 172.50 | 173.80 | 170.25 | 172.50 | 172.20 | 16,898 |
| 2022-09-23 | 169.50 | 174.00 | 168.00 | 172.50 | 172.20 | 124,013 |
| 2022-09-22 | 171.20 | 171.20 | 168.30 | 169.50 | 169.20 | 497,299 |
| 2022-09-21 | 172.50 | 174.00 | 170.00 | 170.00 | 169.70 | 15,304 |
| 2022-09-20 | 170.00 | 175.00 | 170.00 | 172.50 | 172.20 | 30,849 |
| 2022-09-16 | 165.50 | 170.00 | 165.00 | 169.50 | 169.20 | 981,466 |
| 2022-09-15 | 164.20 | 167.00 | 164.20 | 165.50 | 165.21 | 548,535 |
| 2022-09-14 | 163.00 | 165.00 | 163.00 | 163.00 | 162.71 | 10,226 |
| 2022-09-13 | 160.00 | 167.00 | 160.00 | 163.00 | 162.71 | 53,570 |
| 2022-09-12 | 159.50 | 162.00 | 159.50 | 159.50 | 159.22 | 18,152 |
| 2022-09-09 | 156.50 | 162.00 | 156.00 | 159.50 | 159.22 | 541,809 |
| 2022-09-08 | 155.50 | 160.50 | 155.06 | 156.50 | 156.22 | 55,271 |
| 2022-09-07 | 164.00 | 164.00 | 154.87 | 155.50 | 155.23 | 47,088 |
| 2022-09-06 | 163.95 | 165.89 | 163.95 | 165.00 | 164.71 | 89,252 |
| 2022-09-05 | 158.50 | 164.00 | 158.50 | 163.00 | 162.71 | 90,685 |
| 2022-09-02 | 152.00 | 157.00 | 151.30 | 157.00 | 156.72 | 33,131 |
| 2022-09-01 | 150.00 | 153.56 | 148.00 | 152.00 | 151.73 | 77,831 |
| 2022-08-31 | 146.50 | 147.94 | 145.00 | 146.50 | 146.24 | 32,353 |
| 2022-08-30 | 146.50 | 147.75 | 145.15 | 146.50 | 146.24 | 33,579 |
| 2022-08-26 | 146.50 | 147.82 | 145.15 | 146.50 | 146.24 | 3,736 |
| 2022-08-25 | 146.50 | 147.94 | 145.06 | 146.50 | 146.24 | 8,409 |
| 2022-08-24 | 148.50 | 148.50 | 145.00 | 146.50 | 146.24 | 22,361 |
| 2022-08-23 | 150.00 | 150.80 | 148.00 | 150.00 | 149.74 | 17,164 |
| 2022-08-22 | 150.00 | 152.00 | 148.00 | 152.00 | 151.73 | 44,734 |
| 2022-08-19 | 150.00 | 151.00 | 148.00 | 150.00 | 149.74 | 6,251 |
| 2022-08-18 | 147.50 | 152.00 | 146.00 | 150.00 | 149.74 | 46,326 |
| 2022-08-17 | 147.50 | 148.90 | 145.10 | 147.50 | 147.24 | 4,320 |
| 2022-08-16 | 150.00 | 152.00 | 147.50 | 147.50 | 147.24 | 36,130 |
| 2022-08-15 | 150.00 | 152.00 | 148.00 | 150.00 | 149.74 | 9,545 |
| 2022-08-12 | 150.00 | 151.50 | 148.10 | 150.00 | 149.74 | 19,086 |
| 2022-08-11 | 150.00 | 152.00 | 149.00 | 150.00 | 149.74 | 21,678 |
| 2022-08-10 | 150.00 | 150.00 | 148.00 | 150.00 | 149.74 | 20,289 |
| 2022-08-09 | 149.50 | 152.00 | 147.30 | 150.00 | 149.74 | 41,882 |
| 2022-08-08 | 149.50 | 150.40 | 147.50 | 149.50 | 149.24 | 23,447 |
| 2022-08-05 | 149.00 | 151.00 | 146.44 | 149.50 | 149.24 | 29,949 |
| 2022-08-04 | 149.00 | 149.25 | 146.44 | 149.00 | 148.74 | 4,750 |
| 2022-08-03 | 151.50 | 152.33 | 145.88 | 149.00 | 148.74 | 48,907 |
| 2022-08-02 | 149.50 | 152.33 | 146.55 | 151.50 | 151.23 | 16,795 |
| 2022-08-01 | 149.50 | 149.50 | 146.00 | 149.50 | 149.24 | 6,666 |
| 2022-07-29 | 149.50 | 149.50 | 146.00 | 149.50 | 149.24 | 452,595 |
| 2022-07-28 | 149.50 | 149.50 | 147.55 | 149.50 | 149.24 | 2,775 |
| 2022-07-27 | 150.50 | 151.44 | 147.10 | 149.50 | 149.21 | 2,503 |
| 2022-07-26 | 150.50 | 150.50 | 147.00 | 150.50 | 150.21 | 17,509 |
| 2022-07-25 | 149.50 | 150.00 | 146.00 | 146.00 | 145.72 | 960,719 |
| 2022-07-22 | 153.50 | 153.50 | 148.44 | 150.00 | 149.71 | 21,863 |
| 2022-07-21 | 153.50 | 155.00 | 152.15 | 153.50 | 153.20 | 235,681 |
| 2022-07-20 | 157.50 | 157.50 | 150.00 | 153.50 | 153.20 | 20,712 |
| 2022-07-19 | 160.10 | 160.10 | 155.00 | 157.50 | 157.20 | 29,016 |
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.