Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	48.500	49.970	47.045	49.000	49.000	22,055
2026-07-29	48.500	50.000	47.450	48.500	48.500	72,422
2026-07-28	48.000	49.000	47.000	47.000	47.000	16,531
2026-07-27	48.000	49.000	47.000	48.000	48.000	20,105
2026-07-24	51.000	52.000	46.000	47.000	47.000	95,683
2026-07-23	51.000	52.000	50.020	51.000	51.000	4,704
2026-07-22	51.000	52.000	50.000	51.000	51.000	4,041
2026-07-21	51.000	51.538	50.020	51.000	51.000	22,305
2026-07-20	51.000	52.000	50.000	51.000	51.000	43,931
2026-07-17	51.000	51.000	50.020	51.000	51.000	1,978
2026-07-16	51.000	51.000	50.020	51.000	51.000	9,891
2026-07-15	53.500	55.000	50.020	51.000	51.000	135,953
2026-07-14	53.500	55.000	52.550	53.500	53.500	7,597
2026-07-13	53.500	53.500	52.000	53.500	53.500	7,062
2026-07-10	53.480	53.480	52.000	52.000	52.000	9,359
2026-07-09	53.500	53.500	52.000	53.500	53.500	4,528
2026-07-08	53.500	55.000	52.400	53.500	53.500	1,435
2026-07-07	53.500	53.500	52.000	53.500	53.500	6,363
2026-07-06	53.500	55.000	52.000	53.500	53.500	17,897
2026-07-03	53.500	55.000	52.000	53.500	53.500	19,024
2026-07-02	53.550	53.550	52.000	53.500	53.500	55,857
2026-07-01	55.500	57.000	53.000	54.000	54.000	95,230
2026-06-30	55.500	57.000	54.000	55.500	55.500	56,918
2026-06-29	55.500	57.000	54.000	55.500	55.500	79,896
2026-06-26	55.500	57.000	54.000	55.500	55.500	4,191
2026-06-25	55.500	56.340	54.060	55.500	55.500	3,332
2026-06-24	55.500	57.000	54.060	55.500	55.500	7,956
2026-06-23	55.500	56.340	54.180	55.500	55.500	4,548
2026-06-22	55.500	57.000	54.000	55.500	55.500	22,969
2026-06-19	54.500	57.000	54.000	55.500	55.500	56,823
2026-06-18	54.500	54.840	54.060	54.500	54.500	4,242
2026-06-17	54.000	55.000	53.510	54.500	54.500	55,491
2026-06-16	53.500	55.000	53.000	54.000	54.000	50,882
2026-06-15	53.500	55.000	52.000	53.500	53.500	2,825
2026-06-12	53.500	55.000	52.000	53.500	53.500	6,139
2026-06-11	53.500	55.000	52.000	53.500	53.500	7,646
2026-06-10	53.500	55.000	53.500	53.500	53.500	6,980
2026-06-09	53.500	55.000	52.000	55.000	55.000	46,529
2026-06-08	53.500	55.000	52.600	53.500	53.500	17,655
2026-06-05	53.500	54.970	53.500	53.500	53.500	6,249
2026-06-04	53.500	56.000	52.000	53.500	53.500	27,925
2026-06-03	53.500	54.750	52.000	53.500	53.500	25,554
2026-06-02	52.000	53.750	51.000	53.500	53.500	20,838
2026-06-01	51.500	53.000	50.000	52.000	52.000	31,451
2026-05-29	51.500	53.000	50.000	51.500	51.500	33,828
2026-05-28	51.500	53.000	50.000	51.500	51.500	55,040
2026-05-27	51.500	53.000	50.500	51.500	51.500	944,550
2026-05-26	51.500	53.000	51.500	51.500	51.500	4,291
2026-05-22	51.500	53.000	50.000	51.500	51.500	15,901
2026-05-21	53.500	55.000	50.000	51.500	51.500	2,380,051
2026-05-20	65.500	66.000	65.000	65.500	65.500	6,315
2026-05-19	65.500	66.000	65.000	65.500	65.500	1,146
2026-05-18	65.500	65.500	65.000	65.500	65.500	6,810
2026-05-15	65.500	66.000	65.000	65.500	65.500	857
2026-05-14	65.500	66.000	65.000	65.500	65.500	13,124
2026-05-13	66.000	66.000	65.000	65.500	65.500	157,749
2026-05-12	66.000	66.250	65.020	66.000	66.000	939
2026-05-11	66.000	67.000	65.030	66.000	66.000	1,696
2026-05-08	66.000	66.250	65.000	66.000	66.000	20,219
2026-05-07	66.000	67.000	65.020	66.000	66.000	18,207

← NewerPage 2 of 3 · 127 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.