Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	160.50	162.56	160.00	162.00	161.69	87,384
2022-07-15	160.50	161.00	159.25	160.50	160.19	3,602
2022-07-14	159.25	164.00	159.25	160.50	160.19	91,719
2022-07-13	154.50	154.50	153.50	154.50	154.20	14,996
2022-07-12	154.50	154.50	154.50	154.50	154.20	39,967
2022-07-11	154.00	154.81	152.50	154.50	154.20	58,702
2022-07-08	154.50	156.00	152.50	154.00	153.70	892
2022-07-07	154.50	155.00	152.00	154.50	154.20	18,460
2022-07-06	154.50	154.50	152.15	154.50	154.20	59
2022-07-05	154.50	155.40	152.00	154.50	154.20	11,540
2022-07-04	154.50	155.40	152.10	154.50	154.20	3,080
2022-07-01	154.50	157.00	152.10	154.50	154.20	7,758
2022-06-30	154.50	155.50	153.55	154.50	154.20	10,318
2022-06-29	154.50	156.00	153.55	154.50	154.20	17,243
2022-06-28	153.50	157.00	152.00	154.50	154.20	37,213
2022-06-27	154.50	155.00	152.00	153.50	153.20	124,674
2022-06-24	154.50	154.70	154.13	154.50	154.20	3,590
2022-06-23	154.50	156.00	153.75	154.50	154.20	12,169
2022-06-22	154.50	154.80	153.73	154.50	154.20	40,154
2022-06-21	154.50	156.90	153.00	154.50	154.20	21,382
2022-06-20	154.50	154.80	153.00	154.50	154.20	5,329
2022-06-17	154.50	154.90	152.50	154.50	154.20	49,564
2022-06-16	154.50	156.00	153.80	154.50	154.20	1,694
2022-06-15	154.00	157.00	152.50	154.50	154.20	29,094
2022-06-14	150.00	155.92	147.00	154.00	153.70	14,338
2022-06-13	146.00	160.00	142.00	150.00	149.71	47,484
2022-06-10	146.00	149.84	145.28	146.00	145.72	1,284
2022-06-09	146.00	150.00	143.10	146.00	145.72	5,555
2022-06-08	142.50	149.84	140.50	146.00	145.72	14,427
2022-06-07	142.50	145.00	140.10	142.50	142.23	19,755
2022-06-06	142.50	145.00	140.00	142.50	142.23	26,560
2022-06-01	146.50	147.50	140.00	145.00	144.72	11,014
2022-05-31	149.00	150.00	145.00	147.50	147.22	11,808
2022-05-30	152.50	153.00	145.00	149.00	148.71	33,128
2022-05-27	152.50	153.00	150.10	152.50	152.21	18,858
2022-05-26	153.00	153.00	150.00	152.50	152.21	12,703
2022-05-25	156.50	160.00	150.00	153.00	152.71	30,579
2022-05-24	152.50	155.00	152.10	152.50	152.21	20,739
2022-05-23	153.00	154.64	153.00	154.00	153.70	54,102
2022-05-20	152.50	154.90	152.50	152.50	152.21	25,765
2022-05-19	152.50	154.25	152.50	152.50	152.21	15,735
2022-05-18	149.94	154.25	149.94	152.50	152.21	47,012
2022-05-17	147.50	152.00	145.50	148.50	148.21	20,814
2022-05-16	147.50	150.00	145.10	147.50	147.22	15,011
2022-05-13	147.50	149.00	147.50	147.50	147.22	3,952
2022-05-12	147.50	147.50	145.10	147.50	147.22	1,451
2022-05-11	147.50	149.90	146.50	147.50	147.22	16,947
2022-05-10	143.50	147.50	142.06	147.50	147.22	14,233
2022-05-09	147.00	147.00	140.00	143.50	143.22	25,431
2022-05-06	153.00	155.88	150.00	150.00	149.71	14,461
2022-05-05	153.00	156.00	152.00	153.00	152.71	58,060
2022-05-04	149.00	152.84	149.00	149.00	148.71	13,190
2022-05-03	152.50	152.50	148.50	149.00	148.71	11,935
2022-04-29	152.50	152.50	151.50	152.50	152.21	7,924
2022-04-28	150.00	154.50	149.15	152.50	152.21	4,511
2022-04-27	150.00	154.50	148.55	150.00	149.71	5,036
2022-04-26	147.50	155.00	145.00	150.00	149.71	622,566
2022-04-25	146.50	150.00	146.10	147.50	147.22	33,275
2022-04-22	146.50	150.00	146.50	146.50	146.22	4,664
2022-04-21	147.50	150.00	145.00	146.00	145.72	24,498

← NewerPage 19 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.