Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 65.500 | 67.500 | 63.000 | 65.500 | 65.463 | 66,871 |
| 2025-05-22 | 65.500 | 66.750 | 63.000 | 65.500 | 65.463 | 49,331 |
| 2025-05-21 | 65.500 | 66.880 | 63.650 | 65.500 | 65.463 | 6,217 |
| 2025-05-20 | 65.500 | 66.900 | 63.000 | 65.500 | 65.463 | 10,803 |
| 2025-05-19 | 67.000 | 67.940 | 63.500 | 65.500 | 65.463 | 23,683 |
| 2025-05-16 | 67.000 | 67.400 | 66.260 | 67.000 | 66.962 | 16,766 |
| 2025-05-15 | 63.910 | 68.000 | 63.910 | 67.000 | 66.962 | 106,980 |
| 2025-05-14 | 62.000 | 63.910 | 61.000 | 62.500 | 62.465 | 1,160 |
| 2025-05-13 | 62.000 | 64.000 | 60.000 | 62.000 | 61.965 | 1,687 |
| 2025-05-12 | 62.000 | 62.000 | 60.260 | 62.000 | 61.965 | 1,133 |
| 2025-05-09 | 62.000 | 64.000 | 62.000 | 62.000 | 61.965 | 14,685 |
| 2025-05-08 | 62.000 | 63.190 | 60.000 | 62.000 | 61.965 | 15,061 |
| 2025-05-07 | 62.000 | 64.000 | 60.000 | 62.000 | 61.965 | 34,559 |
| 2025-05-06 | 62.000 | 64.000 | 60.260 | 62.000 | 61.965 | 19,255 |
| 2025-05-02 | 62.000 | 64.000 | 60.000 | 62.000 | 61.965 | 11,344 |
| 2025-05-01 | 63.000 | 65.000 | 60.000 | 62.000 | 61.965 | 53,530 |
| 2025-04-30 | 63.500 | 66.660 | 62.450 | 64.500 | 64.427 | 343,891 |
| 2025-04-29 | 61.800 | 65.000 | 61.800 | 64.000 | 63.927 | 307,042 |
| 2025-04-28 | 59.000 | 61.750 | 56.450 | 59.000 | 58.933 | 50,917 |
| 2025-04-25 | 59.000 | 62.000 | 56.450 | 59.000 | 58.933 | 19,605 |
| 2025-04-24 | 58.000 | 60.000 | 56.000 | 59.000 | 58.933 | 93,388 |
| 2025-04-23 | 58.000 | 60.000 | 56.000 | 56.000 | 55.936 | 21,664 |
| 2025-04-22 | 59.000 | 60.000 | 57.000 | 58.000 | 57.934 | 70,000 |
| 2025-04-17 | 59.000 | 60.000 | 57.600 | 59.000 | 58.933 | 32,566 |
| 2025-04-16 | 59.000 | 60.000 | 58.000 | 59.000 | 58.933 | 30,789 |
| 2025-04-15 | 59.000 | 59.280 | 58.000 | 59.000 | 58.933 | 37,642 |
| 2025-04-14 | 59.000 | 60.000 | 58.000 | 59.000 | 58.933 | 80,475 |
| 2025-04-11 | 59.000 | 59.490 | 58.000 | 59.000 | 58.933 | 24,445 |
| 2025-04-10 | 58.000 | 59.700 | 57.000 | 59.000 | 58.933 | 27,763 |
| 2025-04-09 | 59.000 | 59.120 | 56.060 | 58.000 | 57.934 | 21,211 |
| 2025-04-08 | 59.000 | 60.000 | 58.000 | 59.000 | 58.933 | 28,688 |
| 2025-04-07 | 60.000 | 60.000 | 58.000 | 58.000 | 57.934 | 10,685 |
| 2025-04-04 | 62.000 | 63.000 | 59.060 | 60.500 | 60.431 | 83,433 |
| 2025-04-03 | 63.000 | 64.000 | 61.000 | 62.000 | 61.929 | 15,684 |
| 2025-04-02 | 63.000 | 64.200 | 62.060 | 63.500 | 63.428 | 13,343 |
| 2025-04-01 | 65.500 | 68.000 | 62.000 | 64.000 | 63.927 | 19,375 |
| 2025-03-31 | 65.500 | 65.900 | 63.500 | 65.000 | 64.926 | 21,824 |
| 2025-03-28 | 66.350 | 66.350 | 64.750 | 65.500 | 65.425 | 12,438 |
| 2025-03-27 | 66.500 | 66.500 | 65.060 | 66.500 | 66.424 | 6,606 |
| 2025-03-26 | 66.500 | 68.000 | 65.300 | 66.000 | 65.925 | 12,765 |
| 2025-03-25 | 66.500 | 68.000 | 65.336 | 66.500 | 66.424 | 23,085 |
| 2025-03-24 | 66.500 | 67.550 | 65.450 | 66.600 | 66.524 | 13,367 |
| 2025-03-21 | 65.500 | 68.000 | 65.200 | 66.500 | 66.424 | 33,894 |
| 2025-03-20 | 63.500 | 65.680 | 62.770 | 65.000 | 64.926 | 36,934 |
| 2025-03-19 | 67.000 | 67.750 | 61.000 | 63.500 | 63.428 | 86,647 |
| 2025-03-18 | 67.500 | 68.220 | 66.030 | 68.000 | 67.923 | 10,665 |
| 2025-03-17 | 68.000 | 69.000 | 66.000 | 69.000 | 68.921 | 20,627 |
| 2025-03-14 | 68.000 | 69.000 | 67.000 | 68.000 | 67.923 | 2,110 |
| 2025-03-13 | 68.500 | 68.500 | 66.510 | 68.000 | 67.923 | 297,172 |
| 2025-03-12 | 68.500 | 69.220 | 67.000 | 68.500 | 68.422 | 58,550 |
| 2025-03-11 | 68.500 | 68.975 | 67.000 | 68.500 | 68.422 | 56,359 |
| 2025-03-10 | 68.500 | 71.400 | 67.000 | 68.500 | 68.422 | 174,634 |
| 2025-03-07 | 69.500 | 70.000 | 67.000 | 68.000 | 67.923 | 100,663 |
| 2025-03-06 | 70.000 | 70.000 | 69.110 | 70.000 | 69.920 | 32,510 |
| 2025-03-05 | 70.000 | 71.000 | 69.000 | 70.000 | 69.920 | 62,637 |
| 2025-03-04 | 70.000 | 70.470 | 69.000 | 70.000 | 69.920 | 18,911 |
| 2025-03-03 | 70.000 | 70.480 | 69.122 | 70.000 | 69.920 | 3,819 |
| 2025-02-28 | 71.500 | 74.000 | 69.110 | 70.000 | 69.920 | 8,242 |
| 2025-02-27 | 71.500 | 74.000 | 68.990 | 71.500 | 71.419 | 58,129 |
| 2025-02-26 | 71.500 | 71.500 | 69.000 | 71.500 | 71.419 | 13,136 |
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.