Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 74.500 | 75.000 | 74.300 | 74.500 | 74.458 | 177,922 |
| 2026-02-05 | 74.500 | 74.865 | 74.000 | 74.500 | 74.458 | 156,127 |
| 2026-02-04 | 74.500 | 75.000 | 74.200 | 74.500 | 74.458 | 46,108 |
| 2026-02-03 | 74.500 | 75.000 | 74.110 | 74.500 | 74.458 | 3,143 |
| 2026-02-02 | 74.500 | 75.000 | 74.000 | 74.500 | 74.458 | 55,990 |
| 2026-01-30 | 74.500 | 75.000 | 74.500 | 74.600 | 74.558 | 57,633 |
| 2026-01-29 | 73.600 | 75.000 | 73.220 | 74.500 | 74.458 | 256,160 |
| 2026-01-28 | 73.500 | 74.000 | 73.100 | 73.600 | 73.558 | 256,450 |
| 2026-01-27 | 73.500 | 74.000 | 73.000 | 73.500 | 73.459 | 65,438 |
| 2026-01-26 | 73.000 | 74.000 | 72.700 | 73.500 | 73.459 | 41,214 |
| 2026-01-23 | 73.000 | 74.000 | 72.000 | 73.000 | 72.959 | 6,338 |
| 2026-01-22 | 73.000 | 74.000 | 72.700 | 73.000 | 72.959 | 2,513 |
| 2026-01-21 | 73.000 | 74.000 | 72.700 | 73.000 | 72.959 | 13,118 |
| 2026-01-20 | 73.000 | 74.000 | 72.500 | 73.000 | 72.959 | 191,199 |
| 2026-01-19 | 69.760 | 74.000 | 69.760 | 72.000 | 71.959 | 112,371 |
| 2026-01-16 | 69.500 | 70.000 | 69.000 | 70.000 | 69.960 | 18,484 |
| 2026-01-15 | 69.500 | 70.000 | 69.500 | 69.500 | 69.461 | 9,809 |
| 2026-01-14 | 69.500 | 69.900 | 69.000 | 69.500 | 69.461 | 13,821 |
| 2026-01-13 | 69.000 | 70.000 | 69.000 | 69.500 | 69.461 | 17,281 |
| 2026-01-12 | 68.500 | 70.000 | 67.000 | 69.000 | 68.961 | 5,622 |
| 2026-01-09 | 67.500 | 69.700 | 67.000 | 68.400 | 68.361 | 153,189 |
| 2026-01-08 | 67.500 | 68.450 | 67.050 | 67.500 | 67.462 | 42,640 |
| 2026-01-07 | 67.500 | 68.910 | 66.550 | 67.500 | 67.462 | 2,872,246 |
| 2026-01-06 | 67.500 | 69.000 | 66.000 | 67.500 | 67.462 | 22,132 |
| 2026-01-05 | 68.000 | 69.000 | 65.220 | 67.500 | 67.462 | 73,027 |
| 2026-01-02 | 68.500 | 69.000 | 65.100 | 68.000 | 67.962 | 100,120 |
| 2025-12-31 | 68.500 | 68.500 | 68.020 | 68.500 | 68.461 | 8,520 |
| 2025-12-30 | 68.500 | 68.500 | 68.125 | 68.500 | 68.461 | 3,853 |
| 2025-12-29 | 69.000 | 69.490 | 67.000 | 68.500 | 68.461 | 44,134 |
| 2025-12-24 | 69.500 | 71.000 | 68.000 | 69.000 | 68.961 | 72,481 |
| 2025-12-23 | 69.500 | 71.000 | 68.000 | 69.500 | 69.461 | 5,292 |
| 2025-12-22 | 69.500 | 71.000 | 68.511 | 69.500 | 69.461 | 68,569 |
| 2025-12-19 | 71.500 | 72.500 | 68.105 | 70.000 | 69.960 | 133,698 |
| 2025-12-18 | 77.500 | 80.000 | 70.000 | 71.500 | 71.460 | 504,890 |
| 2025-12-17 | 83.200 | 83.200 | 82.000 | 83.000 | 82.953 | 19,045 |
| 2025-12-16 | 86.000 | 86.000 | 82.000 | 83.500 | 83.453 | 196,498 |
| 2025-12-15 | 87.500 | 88.000 | 86.000 | 87.000 | 86.951 | 16,312 |
| 2025-12-12 | 88.500 | 89.000 | 86.000 | 87.500 | 87.451 | 256,339 |
| 2025-12-11 | 88.500 | 88.500 | 88.010 | 88.500 | 88.450 | 11,907 |
| 2025-12-10 | 88.500 | 89.000 | 88.010 | 88.500 | 88.450 | 1,670 |
| 2025-12-09 | 88.500 | 89.000 | 88.000 | 88.500 | 88.450 | 7,379 |
| 2025-12-08 | 88.500 | 89.000 | 88.000 | 88.500 | 88.450 | 22,220 |
| 2025-12-05 | 88.500 | 89.000 | 88.000 | 88.500 | 88.450 | 6,040 |
| 2025-12-04 | 88.500 | 88.500 | 88.120 | 88.500 | 88.450 | 2,500 |
| 2025-12-03 | 88.500 | 89.000 | 88.000 | 88.500 | 88.450 | 1,789 |
| 2025-12-02 | 88.500 | 88.858 | 88.120 | 88.500 | 88.450 | 5,030 |
| 2025-12-01 | 88.500 | 89.000 | 88.000 | 88.500 | 88.450 | 5,265 |
| 2025-11-28 | 88.500 | 89.000 | 88.120 | 88.500 | 88.450 | 1,087 |
| 2025-11-27 | 88.500 | 89.000 | 88.000 | 88.500 | 88.450 | 5,712 |
| 2025-11-26 | 88.500 | 89.000 | 88.000 | 88.000 | 87.950 | 5,867 |
| 2025-11-25 | 89.000 | 89.950 | 88.000 | 88.600 | 88.550 | 102,873 |
| 2025-11-24 | 88.500 | 90.000 | 88.000 | 89.000 | 88.950 | 24,478 |
| 2025-11-21 | 88.500 | 88.500 | 88.000 | 88.500 | 88.450 | 19,845 |
| 2025-11-20 | 88.500 | 88.949 | 87.200 | 88.500 | 88.450 | 8,671 |
| 2025-11-19 | 88.500 | 89.400 | 88.000 | 88.500 | 88.450 | 17,713 |
| 2025-11-18 | 88.500 | 88.500 | 88.000 | 88.500 | 88.450 | 5,464 |
| 2025-11-17 | 89.000 | 90.000 | 88.000 | 88.200 | 88.150 | 27,893 |
| 2025-11-14 | 89.000 | 90.000 | 88.000 | 89.000 | 88.950 | 166,973 |
| 2025-11-13 | 89.000 | 90.000 | 88.000 | 89.000 | 88.950 | 70,080 |
| 2025-11-12 | 88.000 | 90.800 | 88.000 | 89.000 | 88.950 | 43,324 |
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.