Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 69.500 | 70.500 | 67.600 | 70.500 | 70.420 | 45,933 |
| 2025-02-24 | 71.500 | 74.000 | 69.000 | 69.500 | 69.421 | 254,287 |
| 2025-02-21 | 70.000 | 75.400 | 69.000 | 75.400 | 75.314 | 31,201 |
| 2025-02-20 | 71.500 | 74.000 | 69.000 | 70.000 | 69.920 | 91,674 |
| 2025-02-19 | 72.000 | 72.000 | 70.000 | 72.000 | 71.918 | 24,088 |
| 2025-02-18 | 71.000 | 72.000 | 69.600 | 72.000 | 71.918 | 40,184 |
| 2025-02-17 | 71.500 | 73.000 | 69.200 | 71.000 | 70.919 | 32,845 |
| 2025-02-14 | 71.500 | 73.800 | 69.550 | 72.000 | 71.918 | 56,550 |
| 2025-02-13 | 69.500 | 70.000 | 69.500 | 69.500 | 69.421 | 31,424 |
| 2025-02-12 | 69.500 | 70.000 | 69.500 | 69.500 | 69.421 | 18,876 |
| 2025-02-11 | 69.500 | 70.000 | 69.500 | 69.500 | 69.421 | 115,341 |
| 2025-02-10 | 69.500 | 70.000 | 69.000 | 69.500 | 69.421 | 283,234 |
| 2025-02-07 | 69.500 | 69.950 | 69.000 | 69.500 | 69.421 | 24,197 |
| 2025-02-06 | 69.500 | 70.000 | 69.500 | 69.500 | 69.421 | 60,231 |
| 2025-02-05 | 69.500 | 71.400 | 69.000 | 69.500 | 69.421 | 43,431 |
| 2025-02-04 | 70.500 | 71.000 | 69.060 | 70.400 | 70.320 | 89,604 |
| 2025-02-03 | 71.500 | 72.145 | 69.000 | 71.000 | 70.919 | 58,494 |
| 2025-01-31 | 71.500 | 73.250 | 69.000 | 71.500 | 71.419 | 37,827 |
| 2025-01-30 | 71.500 | 72.145 | 70.000 | 71.000 | 70.919 | 9,485 |
| 2025-01-29 | 71.500 | 72.350 | 70.000 | 71.500 | 71.419 | 51,237 |
| 2025-01-28 | 72.000 | 74.000 | 69.100 | 71.500 | 71.419 | 24,139 |
| 2025-01-27 | 72.000 | 73.070 | 70.000 | 72.000 | 71.918 | 6,905 |
| 2025-01-24 | 71.500 | 74.000 | 70.000 | 72.000 | 71.918 | 10,740 |
| 2025-01-23 | 71.500 | 72.500 | 70.000 | 71.500 | 71.419 | 66,064 |
| 2025-01-22 | 70.500 | 73.950 | 69.180 | 71.500 | 71.419 | 21,835 |
| 2025-01-21 | 70.500 | 70.500 | 69.000 | 70.500 | 70.420 | 18,100 |
| 2025-01-20 | 70.500 | 72.000 | 69.000 | 70.500 | 70.420 | 26,925 |
| 2025-01-17 | 64.500 | 72.000 | 63.000 | 72.000 | 71.918 | 524,914 |
| 2025-01-16 | 64.500 | 66.000 | 63.480 | 64.500 | 64.427 | 19,850 |
| 2025-01-15 | 63.500 | 64.500 | 62.500 | 64.500 | 64.427 | 1,158,108 |
| 2025-01-14 | 63.500 | 64.000 | 63.100 | 63.600 | 63.528 | 98,537 |
| 2025-01-13 | 63.500 | 64.000 | 63.050 | 63.600 | 63.528 | 70,918 |
| 2025-01-10 | 64.000 | 64.000 | 63.100 | 63.500 | 63.428 | 70,621 |
| 2025-01-09 | 64.000 | 65.000 | 63.100 | 64.000 | 63.927 | 208,919 |
| 2025-01-08 | 64.000 | 65.000 | 63.100 | 64.000 | 63.927 | 102,601 |
| 2025-01-07 | 64.000 | 65.000 | 63.000 | 64.000 | 63.927 | 19,416 |
| 2025-01-06 | 64.000 | 65.000 | 63.100 | 64.200 | 64.127 | 144,829 |
| 2025-01-03 | 64.000 | 66.000 | 63.000 | 64.000 | 63.927 | 181,389 |
| 2025-01-02 | 63.500 | 65.000 | 63.285 | 64.000 | 63.927 | 200,951 |
| 2024-12-31 | 63.500 | 64.000 | 63.500 | 63.500 | 63.428 | 121,905 |
| 2024-12-30 | 63.500 | 64.200 | 63.210 | 63.500 | 63.428 | 64,474 |
| 2024-12-27 | 63.500 | 64.000 | 63.000 | 63.500 | 63.428 | 12,322 |
| 2024-12-24 | 63.500 | 65.200 | 63.500 | 63.500 | 63.428 | 59,124 |
| 2024-12-23 | 63.500 | 64.000 | 63.000 | 63.500 | 63.428 | 55,183 |
| 2024-12-20 | 65.000 | 66.000 | 63.110 | 63.500 | 63.428 | 111,667 |
| 2024-12-19 | 65.000 | 65.000 | 64.220 | 65.000 | 64.926 | 68,180 |
| 2024-12-18 | 65.000 | 66.000 | 64.000 | 65.000 | 64.926 | 1,970 |
| 2024-12-17 | 65.500 | 66.000 | 64.000 | 65.000 | 64.926 | 94,905 |
| 2024-12-16 | 65.500 | 66.000 | 65.200 | 65.500 | 65.425 | 78,995 |
| 2024-12-13 | 66.000 | 66.000 | 65.200 | 65.500 | 65.425 | 133,312 |
| 2024-12-12 | 66.500 | 67.000 | 66.000 | 66.600 | 66.524 | 115,476 |
| 2024-12-11 | 67.500 | 68.000 | 66.000 | 67.000 | 66.924 | 258,547 |
| 2024-12-10 | 70.000 | 70.000 | 67.000 | 67.500 | 67.423 | 185,540 |
| 2024-12-09 | 71.000 | 71.000 | 69.000 | 69.000 | 68.921 | 204,486 |
| 2024-12-06 | 71.500 | 73.000 | 70.365 | 71.500 | 71.419 | 59,438 |
| 2024-12-05 | 71.500 | 71.975 | 71.500 | 71.500 | 71.419 | 53,389 |
| 2024-12-04 | 71.500 | 73.000 | 70.210 | 71.500 | 71.419 | 53,281 |
| 2024-12-03 | 71.500 | 71.500 | 70.000 | 71.500 | 71.419 | 34,557 |
| 2024-12-02 | 71.500 | 73.000 | 70.000 | 73.000 | 72.917 | 86,830 |
| 2024-11-29 | 71.500 | 73.000 | 70.000 | 71.500 | 71.419 | 16,228 |
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.