Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	66.000	67.000	65.020	66.000	66.000	3,501
2026-05-05	67.500	67.500	65.000	66.000	66.000	55,194
2026-05-01	67.500	69.000	66.000	67.500	67.500	61,966
2026-04-30	67.500	69.000	66.000	67.500	67.500	246,384
2026-04-29	69.500	71.000	67.000	69.000	68.961	21,254
2026-04-28	70.000	71.000	68.000	69.500	69.461	84,048
2026-04-27	70.000	71.000	69.000	70.000	69.960	121,405
2026-04-24	70.000	70.990	69.150	70.000	69.960	75,941
2026-04-23	70.500	72.000	69.000	70.500	70.460	22,053
2026-04-22	70.500	72.000	69.150	70.500	70.460	36,610
2026-04-21	70.500	72.000	69.150	70.500	70.460	8,679
2026-04-20	70.500	72.000	69.000	70.500	70.460	27,852
2026-04-17	70.500	71.997	69.660	70.500	70.460	4,890
2026-04-16	70.500	71.997	70.500	70.500	70.460	14,798
2026-04-15	70.500	71.100	69.660	70.500	70.460	3,020
2026-04-14	70.500	72.000	69.660	70.500	70.460	2,219
2026-04-13	70.500	72.000	69.600	70.500	70.460	14,931
2026-04-10	70.500	72.000	69.150	70.500	70.460	8,452
2026-04-09	70.500	72.000	69.150	70.500	70.460	43,588
2026-04-08	70.500	72.000	69.000	70.500	70.460	3,774
2026-04-07	70.500	72.000	68.000	70.500	70.460	16,783
2026-04-02	72.000	74.000	69.000	70.500	70.460	48,122
2026-04-01	72.000	72.000	67.000	72.000	71.959	132,199
2026-03-31	72.000	74.000	70.000	72.000	71.959	4,131
2026-03-30	72.000	74.000	70.000	72.000	71.959	46,242
2026-03-27	72.000	72.640	70.000	72.000	71.959	28,112
2026-03-26	72.500	73.000	70.000	72.000	71.959	40,410
2026-03-25	72.000	74.000	71.000	72.500	72.459	860,798
2026-03-24	72.000	72.800	70.000	72.000	71.959	13,312
2026-03-23	72.000	73.200	70.000	72.000	71.959	39,055
2026-03-20	73.000	73.000	72.000	73.000	72.959	152,973
2026-03-19	74.500	75.000	73.000	73.500	73.459	2,628,680
2026-03-18	74.500	75.000	74.000	74.500	74.458	33,897
2026-03-17	75.500	76.340	74.000	75.500	75.457	1,480,729
2026-03-16	75.500	76.000	74.000	75.500	75.457	12,613
2026-03-13	75.500	75.500	74.000	75.500	75.457	42,778
2026-03-12	75.500	77.000	74.000	75.500	75.457	61,016
2026-03-11	75.500	77.000	74.000	75.500	75.457	185,093
2026-03-10	75.500	77.000	74.030	75.500	75.457	1,173
2026-03-09	75.500	76.250	74.000	75.500	75.457	18,318
2026-03-06	75.500	76.340	74.240	75.500	75.457	38,747
2026-03-05	74.500	77.000	74.100	75.500	75.457	21,839
2026-03-04	74.500	74.500	74.000	74.500	74.458	18,024
2026-03-03	77.000	77.000	74.000	75.500	75.457	103,689
2026-03-02	77.000	77.000	75.000	77.000	76.957	5,798
2026-02-27	77.000	79.000	74.800	77.000	76.957	332,615
2026-02-26	77.000	77.000	75.000	77.000	76.957	66,234
2026-02-25	77.000	79.000	75.044	77.000	76.957	1,584,459
2026-02-24	77.000	78.800	75.000	77.000	76.957	11,427
2026-02-23	77.000	79.000	75.000	77.000	76.957	108,966
2026-02-20	77.500	79.000	74.000	77.500	77.456	28,718
2026-02-19	77.500	79.000	76.000	77.500	77.456	116,166
2026-02-18	77.500	79.000	76.000	76.000	75.957	53,076
2026-02-17	77.500	77.500	76.000	77.500	77.456	39,461
2026-02-16	77.500	77.500	76.000	77.500	77.456	10,291
2026-02-13	76.500	79.000	76.000	77.500	77.456	174,908
2026-02-12	74.600	75.000	74.200	74.600	74.558	6,677
2026-02-11	74.500	74.500	74.000	74.500	74.458	4,271
2026-02-10	74.500	74.500	74.000	74.500	74.458	22,427
2026-02-09	74.500	75.000	74.000	74.500	74.458	1,379

← NewerPage 3 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.