Nexus Infrastructure plc (NEXS.L) LSE
117.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
117.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 117.5 | 115.3 | 115.3 | 117.5 | 115.3 | 4,176 |
| March 12, 2026 | 117.5 | 117.5 | 117.5 | 117.5 | 115.3 | 14,369 |
| March 11, 2026 | 117.5 | 117.5 | 117.5 | 117.5 | 115.3 | 1,880 |
| March 10, 2026 | 116.5 | 117.5 | 117.5 | 117.52 | 116.5 | 6,672 |
| March 09, 2026 | 116.5 | 116.5 | 116.5 | 116.5 | 115.03 | 20,039 |
| March 06, 2026 | 116.5 | 116.5 | 116.5 | 117 | 115 | 5,516 |
| March 05, 2026 | 116.5 | 116.5 | 116.5 | 117 | 115.03 | 4,485 |
| March 04, 2026 | 117.5 | 116.5 | 116.5 | 117.5 | 115 | 20,643 |
| March 03, 2026 | 117.5 | 117.5 | 117.5 | 117.5 | 116.25 | 9,588 |
| March 02, 2026 | 117.5 | 117.5 | 117.5 | 119.35 | 116.25 | 24,240 |
| February 27, 2026 | 117.5 | 117.5 | 117.5 | 118 | 115 | 13,889 |
| February 26, 2026 | 117.5 | 117.5 | 117.5 | 118.75 | 115 | 14,690 |
| February 25, 2026 | 117.5 | 117.5 | 117.5 | 117.5 | 115 | 2,000 |
| February 24, 2026 | 117.5 | 117.5 | 117.5 | 118.75 | 116.26 | 4,678 |
| February 23, 2026 | 117.5 | 117.5 | 117.5 | 118 | 115.02 | 1,926 |
| February 20, 2026 | 118.4 | 117.5 | 0 | 118.75 | 115.13 | 51,398 |
| February 19, 2026 | 117.5 | 117.5 | 0 | 118.75 | 116.25 | 612 |
| February 18, 2026 | 117.5 | 117.5 | 0 | 118.4 | 117.5 | 245 |
| February 17, 2026 | 117.5 | 117.5 | 0 | 117.5 | 116.26 | 680 |
| February 16, 2026 | 117.5 | 117.5 | 0 | 118.49 | 115.23 | 8,697 |
| February 13, 2026 | 117.5 | 117.5 | 0 | 117.5 | 115.05 | 1,629 |
| February 12, 2026 | 117.5 | 117.5 | 0 | 118.95 | 115 | 33,174 |
| February 11, 2026 | 117.5 | 117.5 | 0 | 120 | 115.25 | 61,991 |
| February 10, 2026 | 117.5 | 117.5 | 0 | 117.5 | 115 | 1,790 |
| February 09, 2026 | 117.5 | 117.5 | 0 | 119 | 115.5 | 17,107 |
| February 06, 2026 | 118 | 117.5 | 0 | 118 | 115.75 | 4,272 |
| February 05, 2026 | 117.5 | 117.5 | 0 | 120 | 117.5 | 16,000 |
| February 04, 2026 | 117.5 | 117.5 | 0 | 117.5 | 117.5 | 1,019 |
| February 03, 2026 | 117.5 | 117.5 | 0 | 117.5 | 115.25 | 2,038 |
| February 02, 2026 | 117.5 | 117.5 | 0 | 117.5 | 117.5 | 114,968 |
| January 30, 2026 | 119 | 117.5 | 0 | 119 | 115.33 | 12,417 |
| January 29, 2026 | 117.5 | 117.5 | 0 | 118.24 | 115.25 | 17,672 |
| January 28, 2026 | 117.5 | 117.5 | 0 | 117.5 | 117.5 | 3,332 |
| January 27, 2026 | 117.5 | 117.5 | 0 | 117.5 | 115.04 | 357 |
| January 26, 2026 | 117.5 | 117.5 | 0 | 118.24 | 115.03 | 10,470 |
| January 23, 2026 | 117.5 | 117.5 | 0 | 118.5 | 115.25 | 7,112 |
| January 22, 2026 | 117.5 | 117.5 | 0 | 120 | 115.25 | 509 |
| January 21, 2026 | 117.5 | 117.5 | 0 | 118.9 | 115.05 | 202 |
| January 20, 2026 | 117.5 | 117.5 | 0 | 117.5 | 117.5 | 71,820 |
| January 19, 2026 | 117.5 | 117.5 | 0 | 119 | 117 | 5,431 |
| January 16, 2026 | 117.5 | 117.5 | 0 | 117.5 | 117.5 | 3,752 |
| January 15, 2026 | 117.5 | 117.5 | 0 | 117.5 | 116.85 | 268 |
| January 14, 2026 | 117.5 | 117.5 | 0 | 117.5 | 116.75 | 788 |
| January 13, 2026 | 117.5 | 117.5 | 0 | 120 | 116.75 | 22,139 |
| January 12, 2026 | 117.5 | 117.5 | 0 | 119.5 | 116 | 123,821 |
| January 09, 2026 | 117.5 | 117.5 | 0 | 118.99 | 115.5 | 1,718 |
| January 08, 2026 | 117.5 | 117.5 | 0 | 119 | 115 | 18,513 |
| January 07, 2026 | 117.5 | 117.5 | 0 | 117.5 | 117.5 | 20,244 |
| January 06, 2026 | 117.5 | 117.5 | 0 | 117.5 | 115 | 1,446 |
| January 05, 2026 | 117.5 | 117.5 | 0 | 117.5 | 115.25 | 10,526 |
| January 02, 2026 | 117.5 | 117.5 | 0 | 119.5 | 116.2 | 41,259 |
| December 31, 2025 | 117.5 | 117.5 | 0 | 117.88 | 115 | 5,084 |
| December 30, 2025 | 117.5 | 117.5 | 0 | 117.5 | 117.5 | 125,280 |
| December 29, 2025 | 121.5 | 117.5 | 0 | 121.5 | 115.5 | 57,581 |
| December 24, 2025 | 121.5 | 121.5 | 0 | 121.5 | 121.5 | 6,944 |
| December 23, 2025 | 121.5 | 121.5 | 0 | 124.8 | 118 | 509 |
| December 22, 2025 | 121.5 | 121.5 | 0 | 125 | 121.5 | 20,003 |
| December 19, 2025 | 122 | 121.5 | 0 | 122 | 119 | 2,314 |
| December 18, 2025 | 122 | 122 | 0 | 122 | 119 | 176 |
| December 17, 2025 | 123.5 | 122 | 0 | 123.5 | 120 | 259 |