Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 86.600 | 89.000 | 86.600 | 88.000 | 87.950 | 19,504 |
| 2025-11-10 | 86.500 | 87.000 | 86.000 | 86.600 | 86.551 | 20,047 |
| 2025-11-07 | 86.500 | 86.500 | 86.010 | 86.500 | 86.451 | 3,655 |
| 2025-11-06 | 86.500 | 88.000 | 86.000 | 86.500 | 86.451 | 42,151 |
| 2025-11-05 | 86.500 | 87.000 | 86.000 | 86.500 | 86.451 | 116,242 |
| 2025-11-04 | 86.010 | 86.010 | 86.000 | 86.000 | 85.951 | 77,127 |
| 2025-11-03 | 86.500 | 86.500 | 86.000 | 86.500 | 86.451 | 2,255 |
| 2025-10-31 | 86.500 | 86.950 | 86.000 | 86.500 | 86.451 | 2,035 |
| 2025-10-30 | 86.500 | 86.800 | 86.000 | 86.500 | 86.451 | 4,908 |
| 2025-10-29 | 86.500 | 87.000 | 86.000 | 86.500 | 86.451 | 11,680 |
| 2025-10-28 | 86.500 | 86.800 | 84.200 | 86.500 | 86.451 | 2,464 |
| 2025-10-27 | 86.500 | 86.500 | 84.200 | 86.500 | 86.451 | 60,080 |
| 2025-10-24 | 86.500 | 87.000 | 86.000 | 86.500 | 86.451 | 16,813 |
| 2025-10-23 | 86.500 | 87.000 | 86.000 | 86.500 | 86.451 | 61,063 |
| 2025-10-22 | 86.500 | 87.000 | 84.200 | 84.200 | 84.152 | 155,321 |
| 2025-10-21 | 88.000 | 89.800 | 86.000 | 86.500 | 86.451 | 71,570 |
| 2025-10-20 | 88.000 | 90.000 | 86.000 | 88.000 | 87.950 | 922,334 |
| 2025-10-17 | 88.000 | 89.800 | 86.000 | 86.000 | 85.951 | 4,915 |
| 2025-10-16 | 88.000 | 88.000 | 86.500 | 88.000 | 87.950 | 25,568 |
| 2025-10-15 | 88.000 | 88.000 | 83.000 | 88.000 | 87.950 | 48,837 |
| 2025-10-14 | 88.000 | 90.000 | 86.000 | 88.000 | 87.950 | 7,386 |
| 2025-10-13 | 88.000 | 88.000 | 81.000 | 88.000 | 87.950 | 3,344 |
| 2025-10-10 | 88.000 | 90.000 | 83.000 | 88.000 | 87.950 | 36,607 |
| 2025-10-09 | 88.000 | 88.000 | 86.500 | 88.000 | 87.950 | 1,637 |
| 2025-10-08 | 88.000 | 88.000 | 84.200 | 88.000 | 87.950 | 15,503 |
| 2025-10-07 | 88.000 | 88.000 | 86.500 | 88.000 | 87.950 | 29,503 |
| 2025-10-06 | 88.000 | 88.000 | 86.500 | 88.000 | 87.950 | 57,070 |
| 2025-10-03 | 87.000 | 88.000 | 86.500 | 87.000 | 86.951 | 15,194 |
| 2025-10-02 | 87.000 | 88.000 | 86.500 | 87.000 | 86.951 | 3,497 |
| 2025-10-01 | 86.500 | 88.000 | 86.000 | 87.000 | 86.951 | 17,591 |
| 2025-09-30 | 86.500 | 88.200 | 85.000 | 87.000 | 86.951 | 10,842 |
| 2025-09-29 | 88.500 | 89.000 | 85.000 | 86.500 | 86.451 | 58,321 |
| 2025-09-26 | 88.500 | 88.990 | 88.375 | 88.500 | 88.450 | 4,384 |
| 2025-09-25 | 88.500 | 89.000 | 88.375 | 88.500 | 88.450 | 37,918 |
| 2025-09-24 | 88.500 | 88.700 | 88.375 | 88.500 | 88.450 | 12,176 |
| 2025-09-23 | 88.000 | 89.000 | 87.500 | 88.500 | 88.450 | 5,144 |
| 2025-09-22 | 88.000 | 89.000 | 87.100 | 88.000 | 87.950 | 33,273 |
| 2025-09-19 | 86.500 | 89.000 | 85.660 | 88.000 | 87.950 | 61,472 |
| 2025-09-18 | 85.000 | 88.000 | 83.500 | 86.500 | 86.451 | 27,631 |
| 2025-09-17 | 81.500 | 87.000 | 80.000 | 85.000 | 84.952 | 151,081 |
| 2025-09-16 | 80.000 | 80.000 | 79.710 | 80.000 | 79.955 | 3,231 |
| 2025-09-15 | 80.000 | 82.000 | 79.640 | 80.000 | 79.955 | 14,230 |
| 2025-09-12 | 78.500 | 82.000 | 77.000 | 80.000 | 79.955 | 97,564 |
| 2025-09-11 | 78.000 | 80.000 | 76.000 | 78.500 | 78.456 | 80,493 |
| 2025-09-10 | 79.000 | 80.000 | 76.000 | 78.000 | 77.956 | 82,974 |
| 2025-09-09 | 79.000 | 80.000 | 78.000 | 79.000 | 78.955 | 157,569 |
| 2025-09-08 | 79.000 | 79.940 | 78.420 | 79.000 | 78.955 | 16,948 |
| 2025-09-05 | 79.000 | 79.900 | 78.400 | 79.000 | 78.955 | 317,321 |
| 2025-09-04 | 79.000 | 81.000 | 78.400 | 80.000 | 79.955 | 133,287 |
| 2025-09-03 | 78.500 | 80.000 | 77.750 | 80.000 | 79.955 | 123,636 |
| 2025-09-02 | 74.500 | 80.000 | 74.500 | 78.500 | 78.456 | 208,002 |
| 2025-09-01 | 73.500 | 75.000 | 72.000 | 73.500 | 73.459 | 11,268 |
| 2025-08-29 | 73.200 | 75.000 | 73.200 | 73.500 | 73.459 | 9,054 |
| 2025-08-28 | 72.000 | 74.000 | 70.000 | 73.000 | 72.959 | 1,339 |
| 2025-08-27 | 73.000 | 74.000 | 72.800 | 73.000 | 72.959 | 10,994 |
| 2025-08-26 | 73.000 | 74.000 | 72.800 | 73.000 | 72.959 | 2,102 |
| 2025-08-22 | 73.000 | 74.000 | 72.800 | 73.000 | 72.959 | 5,654 |
| 2025-08-21 | 73.000 | 74.250 | 72.000 | 73.000 | 72.959 | 145,003 |
| 2025-08-20 | 73.000 | 74.960 | 72.950 | 73.000 | 72.959 | 570 |
| 2025-08-19 | 73.000 | 74.800 | 71.000 | 73.000 | 72.959 | 23,600 |
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.