Nexteq PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 71.500 | 73.000 | 71.000 | 71.500 | 71.419 | 16,415 |
| 2024-11-27 | 72.390 | 72.390 | 71.000 | 71.500 | 71.419 | 105,092 |
| 2024-11-26 | 71.000 | 74.000 | 71.000 | 72.500 | 72.418 | 56,184 |
| 2024-11-25 | 70.000 | 71.000 | 70.000 | 71.000 | 70.919 | 257,164 |
| 2024-11-22 | 69.500 | 71.000 | 69.000 | 69.800 | 69.721 | 397,588 |
| 2024-11-21 | 72.000 | 73.000 | 69.500 | 69.500 | 69.421 | 106,305 |
| 2024-11-20 | 72.000 | 73.000 | 71.000 | 72.000 | 71.918 | 68,757 |
| 2024-11-19 | 72.500 | 73.000 | 71.000 | 72.000 | 71.918 | 74,926 |
| 2024-11-18 | 73.000 | 74.000 | 71.000 | 72.500 | 72.418 | 82,676 |
| 2024-11-15 | 73.000 | 73.900 | 72.110 | 73.000 | 72.917 | 107,301 |
| 2024-11-14 | 73.000 | 73.000 | 72.900 | 73.000 | 72.917 | 99,853 |
| 2024-11-13 | 73.000 | 73.000 | 70.600 | 73.000 | 72.917 | 91,890 |
| 2024-11-12 | 73.000 | 74.000 | 70.600 | 70.600 | 70.520 | 63,255 |
| 2024-11-11 | 73.000 | 73.160 | 72.000 | 73.000 | 72.917 | 118,885 |
| 2024-11-08 | 73.000 | 73.900 | 72.500 | 73.000 | 72.917 | 230,153 |
| 2024-11-07 | 73.000 | 73.400 | 72.100 | 73.000 | 72.917 | 54,211 |
| 2024-11-06 | 73.000 | 73.300 | 72.500 | 73.000 | 72.917 | 4,103 |
| 2024-11-05 | 73.000 | 74.000 | 72.500 | 73.000 | 72.917 | 57,283 |
| 2024-11-04 | 73.000 | 74.000 | 72.000 | 74.000 | 73.916 | 29,526 |
| 2024-11-01 | 73.000 | 74.000 | 72.318 | 73.000 | 72.917 | 473,276 |
| 2024-10-31 | 82.050 | 82.050 | 70.000 | 74.000 | 73.916 | 757,807 |
| 2024-10-30 | 88.500 | 90.000 | 88.000 | 89.000 | 88.899 | 33,089 |
| 2024-10-29 | 88.500 | 89.000 | 88.100 | 88.500 | 88.399 | 7,571 |
| 2024-10-28 | 88.500 | 88.500 | 88.000 | 88.500 | 88.399 | 55,909 |
| 2024-10-25 | 88.500 | 89.000 | 88.000 | 88.500 | 88.399 | 199,824 |
| 2024-10-24 | 88.500 | 88.620 | 88.000 | 88.500 | 88.399 | 122,390 |
| 2024-10-23 | 90.000 | 90.000 | 88.000 | 88.500 | 88.399 | 85,793 |
| 2024-10-22 | 89.000 | 89.000 | 87.200 | 89.000 | 88.899 | 116,656 |
| 2024-10-21 | 89.200 | 89.200 | 88.000 | 89.000 | 88.899 | 19,476 |
| 2024-10-18 | 89.700 | 89.700 | 88.000 | 89.000 | 88.899 | 566,587 |
| 2024-10-17 | 90.000 | 92.000 | 88.020 | 90.000 | 89.898 | 288,156 |
| 2024-10-16 | 90.000 | 90.000 | 88.000 | 90.000 | 89.898 | 17,302 |
| 2024-10-15 | 90.000 | 91.720 | 88.000 | 90.000 | 89.898 | 3,093 |
| 2024-10-14 | 90.000 | 92.000 | 88.000 | 90.000 | 89.898 | 204,431 |
| 2024-10-11 | 90.000 | 90.000 | 88.000 | 90.000 | 89.898 | 591,148 |
| 2024-10-10 | 91.000 | 92.000 | 89.000 | 91.000 | 90.896 | 897,523 |
| 2024-10-09 | 91.000 | 91.800 | 90.000 | 91.000 | 90.896 | 312,830 |
| 2024-10-08 | 91.000 | 92.000 | 89.000 | 91.000 | 90.896 | 764,077 |
| 2024-10-07 | 91.000 | 91.000 | 90.000 | 91.000 | 90.896 | 5,175 |
| 2024-10-04 | 91.000 | 92.000 | 90.000 | 91.000 | 90.896 | 34,161 |
| 2024-10-03 | 90.500 | 92.000 | 90.100 | 91.000 | 90.896 | 226,042 |
| 2024-10-02 | 92.777 | 92.777 | 90.000 | 90.500 | 90.397 | 258,316 |
| 2024-10-01 | 93.000 | 94.000 | 92.000 | 93.000 | 92.894 | 213,149 |
| 2024-09-30 | 94.000 | 95.000 | 92.000 | 93.000 | 92.894 | 241,855 |
| 2024-09-27 | 94.500 | 95.400 | 92.400 | 94.000 | 93.893 | 249,024 |
| 2024-09-26 | 95.500 | 96.000 | 93.200 | 93.200 | 93.094 | 178,058 |
| 2024-09-25 | 96.500 | 96.500 | 94.000 | 95.500 | 95.391 | 465,826 |
| 2024-09-24 | 96.500 | 97.000 | 96.000 | 96.500 | 96.390 | 253,772 |
| 2024-09-23 | 96.500 | 96.500 | 96.000 | 96.500 | 96.390 | 205,077 |
| 2024-09-20 | 96.500 | 96.666 | 96.500 | 96.500 | 96.390 | 174,824 |
| 2024-09-19 | 96.500 | 96.666 | 96.000 | 96.500 | 96.390 | 211,030 |
| 2024-09-18 | 96.500 | 96.790 | 96.000 | 96.500 | 96.390 | 50,512 |
| 2024-09-17 | 96.500 | 97.000 | 96.000 | 96.500 | 96.390 | 148,812 |
| 2024-09-16 | 96.500 | 97.000 | 96.010 | 96.500 | 96.390 | 363,067 |
| 2024-09-13 | 97.500 | 100.00 | 95.000 | 96.500 | 96.390 | 209,535 |
| 2024-09-12 | 97.500 | 98.000 | 97.000 | 97.500 | 97.389 | 45,670 |
| 2024-09-11 | 97.000 | 98.000 | 96.000 | 97.500 | 97.389 | 154,858 |
| 2024-09-10 | 99.000 | 100.00 | 95.000 | 97.000 | 96.890 | 109,646 |
| 2024-09-09 | 99.000 | 99.000 | 98.000 | 99.000 | 98.887 | 299,074 |
| 2024-09-06 | 99.000 | 99.090 | 98.000 | 99.000 | 98.887 | 272,459 |
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.