Nexteq PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	73.000	74.900	73.000	73.000	72.959	14,012
2025-08-15	73.000	73.000	72.680	73.000	72.959	24,336
2025-08-14	73.000	75.000	72.600	73.000	72.959	76,581
2025-08-13	73.000	74.550	72.250	73.000	72.959	21,221
2025-08-12	73.000	74.600	71.000	73.000	72.959	311,621
2025-08-11	70.500	75.000	70.000	75.000	74.958	1,005,515
2025-08-08	70.500	70.500	69.500	70.500	70.460	2,292
2025-08-07	70.500	73.000	68.000	70.500	70.460	47,421
2025-08-06	68.000	72.900	67.000	70.500	70.460	84,133
2025-08-05	67.500	69.500	66.800	68.000	67.962	35,376
2025-08-04	67.500	70.000	65.500	67.500	67.462	3,092
2025-08-01	67.500	69.850	65.500	67.500	67.462	25,473
2025-07-31	67.500	69.880	66.000	67.500	67.462	1,348
2025-07-30	67.500	70.000	65.500	67.500	67.462	247,684
2025-07-29	67.500	69.850	65.000	67.500	67.462	197,154
2025-07-28	68.500	70.000	65.000	67.500	67.462	911,452
2025-07-25	69.000	71.000	67.150	68.500	68.461	47,161
2025-07-24	67.500	72.000	67.000	69.000	68.961	87,037
2025-07-23	66.500	69.000	64.500	67.500	67.462	29,031
2025-07-22	65.000	69.000	64.500	66.500	66.462	46,633
2025-07-21	62.500	65.000	61.000	62.500	62.465	19,595
2025-07-18	62.500	65.000	60.000	62.500	62.465	1,699,432
2025-07-17	62.500	64.800	60.000	62.500	62.465	55
2025-07-16	62.500	65.000	60.280	62.500	62.465	17,846
2025-07-15	62.500	66.400	60.100	62.500	62.465	24,431
2025-07-14	64.000	66.000	60.250	62.500	62.465	36,550
2025-07-11	65.000	65.480	63.000	63.600	63.564	26,756
2025-07-10	65.500	67.000	63.000	65.000	64.963	25,680
2025-07-09	66.000	67.880	64.000	65.500	65.463	21,336
2025-07-08	66.000	66.800	64.330	66.000	65.963	7,022
2025-07-07	66.000	66.000	65.440	66.000	65.963	12,989
2025-07-04	66.000	68.000	64.200	66.000	65.963	17,844
2025-07-03	65.500	68.000	65.440	66.000	65.963	21,239
2025-07-02	66.500	69.000	63.000	65.500	65.463	45,432
2025-07-01	67.000	69.000	64.500	66.500	66.462	25,658
2025-06-30	65.000	69.500	63.000	67.000	66.962	2,589,987
2025-06-27	65.000	67.000	63.000	65.000	64.963	8,154
2025-06-26	66.000	66.590	64.000	65.000	64.963	9,131
2025-06-25	66.000	67.000	65.000	66.000	65.963	838
2025-06-24	66.000	66.880	65.000	66.000	65.963	2,030
2025-06-23	66.000	67.000	65.000	66.000	65.963	16,431
2025-06-20	66.000	67.000	63.800	66.000	65.963	16,036
2025-06-19	67.000	68.000	65.000	66.000	65.963	66,439
2025-06-18	67.500	69.000	66.000	68.000	67.962	102,428
2025-06-17	67.500	69.000	67.050	67.500	67.462	1,778
2025-06-16	67.500	69.000	66.000	67.500	67.462	2,849
2025-06-13	67.500	69.000	66.900	67.500	67.462	27,544
2025-06-12	67.500	69.000	66.000	67.500	67.462	12,365
2025-06-11	67.500	70.200	66.780	67.500	67.462	20,948
2025-06-10	67.500	68.400	66.780	67.500	67.462	8,013
2025-06-09	67.500	68.400	66.780	67.500	67.462	120
2025-06-06	67.500	68.400	66.780	67.500	67.462	23,356
2025-06-05	67.000	69.000	66.330	67.500	67.462	37,632
2025-06-04	66.000	69.000	65.000	67.000	66.962	90,201
2025-06-03	65.500	68.000	63.000	66.000	65.963	2,549
2025-06-02	65.500	67.100	64.000	65.500	65.463	10,440
2025-05-30	65.000	66.280	63.220	65.000	64.963	39,628
2025-05-29	64.500	65.500	63.000	65.000	64.963	18,661
2025-05-28	65.500	68.000	62.500	64.500	64.464	42,559
2025-05-27	65.500	65.500	63.500	65.500	65.463	13,898

← NewerPage 6 of 22 · 1,269 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.