Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	150.00	150.50	145.00	150.00	149.71	45,555
2022-04-19	150.00	153.00	150.00	150.00	149.71	10,757
2022-04-14	150.00	154.80	146.25	150.00	149.71	15,544
2022-04-13	150.00	152.95	146.00	150.00	149.71	10,091
2022-04-12	150.00	150.00	145.20	150.00	149.71	5,996
2022-04-11	150.00	154.80	145.50	150.00	149.71	56,430
2022-04-08	150.00	153.00	146.55	150.00	149.71	35,889
2022-04-07	145.00	151.50	143.30	150.00	149.71	37,989
2022-04-06	151.50	151.50	140.00	145.00	144.72	48,133
2022-04-05	157.50	160.00	150.00	152.50	152.21	146,596
2022-04-04	145.00	150.00	140.10	145.00	144.72	37,527
2022-04-01	145.00	147.40	142.10	145.00	144.72	163,687
2022-03-31	145.00	150.00	141.25	145.00	144.72	23,811
2022-03-30	142.50	150.00	141.00	145.00	144.72	54,539
2022-03-29	134.00	143.50	130.00	140.00	139.73	103,844
2022-03-28	136.50	139.50	130.00	134.00	133.74	14,922
2022-03-25	141.00	142.00	133.00	136.50	136.24	51,438
2022-03-24	146.50	150.00	140.00	141.00	140.73	53,831
2022-03-23	147.50	148.00	145.00	147.50	147.22	3,563
2022-03-22	147.50	148.20	145.25	147.50	147.22	12,403
2022-03-21	147.50	150.00	145.00	147.50	147.22	8,480
2022-03-18	148.50	150.25	145.00	147.50	147.22	6,629
2022-03-17	148.50	149.00	145.00	148.50	148.21	13,928
2022-03-16	148.00	150.95	148.00	148.50	148.21	62,728
2022-03-15	143.00	151.00	140.55	147.50	147.22	34,994
2022-03-14	142.00	147.90	142.00	144.00	143.72	19,888
2022-03-11	141.50	150.00	127.50	141.50	141.23	62,635
2022-03-10	134.90	140.00	134.90	139.00	138.73	31,255
2022-03-09	120.00	135.00	120.00	132.50	132.24	49,383
2022-03-08	113.50	120.00	110.00	117.00	116.77	796,255
2022-03-07	120.00	120.00	115.00	117.00	116.77	10,755
2022-03-04	127.00	128.00	122.00	123.50	123.26	107,251
2022-03-03	127.00	128.20	124.12	127.00	126.76	408,508
2022-03-02	127.00	128.20	124.12	127.00	126.76	8,771
2022-03-01	129.00	130.00	126.08	127.00	126.76	28,983
2022-02-28	132.50	133.00	129.00	129.00	128.75	55,447
2022-02-25	132.00	134.00	130.60	132.50	132.24	9,799
2022-02-24	139.00	140.00	132.00	132.00	131.75	42,012
2022-02-23	144.00	144.00	140.00	141.00	140.73	18,709
2022-02-22	150.00	150.00	142.08	144.00	143.72	45,914
2022-02-21	151.50	152.90	148.66	150.50	150.21	3,986
2022-02-18	150.50	152.00	148.55	150.50	150.21	9,969
2022-02-17	150.50	151.90	148.10	150.50	150.21	22,805
2022-02-16	150.50	152.00	148.20	150.50	150.21	43,587
2022-02-15	150.50	152.00	148.10	150.50	150.21	28,642
2022-02-14	152.00	153.00	149.10	150.50	150.21	13,618
2022-02-11	152.00	153.00	151.55	152.00	151.71	8,082
2022-02-10	152.00	153.00	152.00	152.00	151.71	8,330
2022-02-09	153.50	154.00	151.50	152.00	151.71	13,737
2022-02-08	152.00	154.00	150.10	152.50	152.21	19,538
2022-02-07	152.00	154.00	151.55	152.00	151.71	34,600
2022-02-04	152.00	155.00	150.00	151.00	150.71	23,136
2022-02-03	157.50	158.00	150.08	152.00	151.71	35,219
2022-02-02	157.50	162.00	156.50	156.50	156.20	31,673
2022-02-01	157.00	160.00	155.50	157.50	157.20	22,424
2022-01-31	152.50	160.00	152.50	157.00	156.70	23,553
2022-01-28	152.50	160.00	146.50	150.50	150.21	28,386
2022-01-27	142.50	151.88	140.50	149.00	148.71	58,130
2022-01-26	142.50	144.50	140.00	142.50	142.23	29,385
2022-01-25	148.00	153.00	140.00	142.50	142.23	56,643

← NewerPage 20 of 22 · 1,270 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.