Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	157.50	157.50	149.50	149.50	149.21	57,145
2022-01-21	162.00	162.00	158.00	158.00	157.70	75,916
2022-01-20	167.86	167.86	165.00	165.00	164.68	15,831
2022-01-19	168.00	168.00	166.00	168.00	167.68	21,459
2022-01-18	177.00	177.00	165.00	168.00	167.68	30,969
2022-01-17	177.50	179.65	175.35	177.50	177.16	9,433
2022-01-14	177.50	180.00	175.50	177.50	177.16	13,533
2022-01-13	175.00	180.00	175.00	177.50	177.16	44,261
2022-01-12	171.50	174.65	168.60	171.50	171.17	24,645
2022-01-11	171.50	172.40	168.40	171.50	171.17	10,840
2022-01-10	171.50	171.50	168.35	171.50	171.17	3,281
2022-01-07	169.75	173.55	169.75	171.50	171.17	15,835
2022-01-06	167.50	169.70	165.00	167.50	167.18	8,520
2022-01-05	176.00	176.00	165.50	167.50	167.18	51,530
2022-01-04	178.00	178.00	176.20	178.00	177.66	11,871
2021-12-31	178.00	179.00	178.00	178.00	177.66	5,000
2021-12-30	179.00	180.00	178.00	178.00	177.66	31,833
2021-12-29	179.00	181.50	177.00	179.00	178.66	25,533
2021-12-24	172.00	180.00	172.00	179.00	178.66	62,946
2021-12-23	169.00	174.00	166.00	172.00	171.67	21,984
2021-12-22	168.75	172.00	168.75	169.00	168.67	1,115
2021-12-21	163.50	170.00	160.00	168.50	168.18	14,112
2021-12-20	159.00	167.50	158.55	163.50	163.19	26,769
2021-12-17	159.00	160.00	158.10	159.00	158.69	15,903
2021-12-16	159.00	159.75	158.00	159.00	158.69	12,276
2021-12-15	161.50	161.90	155.00	159.00	158.69	50,304
2021-12-14	162.00	162.50	159.50	161.50	161.19	58,415
2021-12-13	160.50	162.25	160.50	162.00	161.69	37,854
2021-12-10	160.00	162.25	160.00	160.50	160.19	27,194
2021-12-09	156.70	159.00	156.70	158.50	158.19	38,358
2021-12-08	155.50	157.00	154.70	156.00	155.70	15,210
2021-12-07	155.50	156.70	154.50	155.50	155.20	6,624
2021-12-06	154.00	157.00	152.50	157.00	156.70	15,865
2021-12-03	154.00	154.00	154.00	154.00	153.70	25,152
2021-12-02	152.00	153.60	150.30	153.50	153.20	50,159
2021-12-01	146.98	153.50	146.98	152.00	151.71	116,109
2021-11-30	147.00	147.00	140.00	145.00	144.72	66,623
2021-11-29	161.40	161.40	145.50	148.00	147.71	97,117
2021-11-26	165.00	165.00	158.00	162.00	161.69	39,085
2021-11-25	173.50	173.50	173.15	173.50	173.17	7,458
2021-11-24	177.00	177.00	173.00	173.50	173.17	38,516
2021-11-23	177.50	177.50	175.00	177.50	177.16	9,778
2021-11-22	180.00	180.00	177.06	178.50	178.16	7,618
2021-11-19	180.50	181.00	177.30	180.50	180.15	8,702
2021-11-18	178.50	180.70	177.00	180.50	180.15	6,195
2021-11-17	180.50	181.80	177.00	178.50	178.16	20,724
2021-11-16	180.50	184.00	177.00	180.50	180.15	39,251
2021-11-15	182.00	182.60	177.14	180.50	180.15	27,796
2021-11-12	182.00	184.00	180.61	182.00	181.65	16,024
2021-11-11	182.00	184.00	180.55	182.00	181.65	17,731
2021-11-10	180.50	183.40	178.50	182.00	181.65	8,553
2021-11-09	180.50	182.95	177.55	180.50	180.15	8,263
2021-11-08	181.50	181.50	175.55	180.50	180.15	34,916
2021-11-05	181.50	183.00	178.25	181.50	181.15	17,621
2021-11-04	181.50	181.50	178.10	181.50	181.15	17,782
2021-11-03	182.50	183.90	178.00	181.50	181.15	20,392
2021-11-02	182.50	184.00	180.15	182.50	182.15	38,004
2021-11-01	184.50	187.70	180.00	182.50	182.15	76,127
2021-10-29	184.50	185.00	181.14	184.50	184.14	8,928
2021-10-28	184.50	185.90	182.00	184.50	184.14	28,950

← NewerPage 21 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.