Nexus Infrastructure plc (NEXS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:02AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 140.00 | 142.88 | 140.00 | 142.88 | 142.88 | 2,348 |
| 19 Jun 2024 | 147.50 | 155.00 | 142.70 | 147.50 | 147.50 | 8,537 |
| 18 Jun 2024 | 147.50 | 155.00 | 142.25 | 147.50 | 147.50 | 510 |
| 17 Jun 2024 | 147.50 | 142.25 | 142.25 | 147.50 | 147.50 | 184 |
| 14 Jun 2024 | 147.50 | 142.25 | 142.25 | 147.50 | 147.50 | 1 |
| 13 Jun 2024 | 150.00 | 152.75 | 142.25 | 147.50 | 147.50 | 10,394 |
| 12 Jun 2024 | 150.00 | 152.00 | 146.20 | 150.00 | 150.00 | 7,524 |
| 11 Jun 2024 | 145.00 | 155.00 | 145.00 | 150.00 | 150.00 | 12,618 |
| 10 Jun 2024 | 140.00 | 151.00 | 135.00 | 151.00 | 151.00 | 15,761 |
| 07 Jun 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 9,599 |
| 06 Jun 2024 | 140.00 | 145.00 | 136.50 | 145.00 | 145.00 | 6,408 |
| 05 Jun 2024 | 140.00 | 145.00 | 144.00 | 140.00 | 140.00 | 1,810 |
| 04 Jun 2024 | 137.50 | 150.00 | 131.00 | 140.00 | 140.00 | 95,762 |
| 03 Jun 2024 | 117.50 | 139.50 | 117.25 | 138.00 | 138.00 | 114,915 |
| 31 May 2024 | 110.00 | 134.88 | 112.28 | 117.50 | 117.50 | 83,259 |
| 30 May 2024 | 97.50 | 115.00 | 100.00 | 115.00 | 115.00 | 18,695 |
| 29 May 2024 | 94.00 | 100.00 | 93.00 | 96.50 | 96.50 | 605,202 |
| 28 May 2024 | 96.50 | 98.00 | 93.00 | 94.00 | 94.00 | 7,457 |
| 24 May 2024 | 100.00 | 100.00 | 93.00 | 96.50 | 96.50 | 30,526 |
| 23 May 2024 | 100.00 | 104.00 | 95.00 | 100.00 | 100.00 | 18,331 |
| 23 May 2024 | 1 Dividend | |||||
| 22 May 2024 | 105.00 | 108.70 | 96.11 | 100.00 | 99.00 | 22,591 |
| 21 May 2024 | 105.00 | 110.00 | 108.80 | 105.00 | 103.95 | 7,582 |
| 20 May 2024 | 105.00 | 110.00 | 100.50 | 105.00 | 103.95 | 198,189 |
| 17 May 2024 | 105.00 | 111.00 | 100.00 | 111.00 | 109.89 | 239,635 |
| 16 May 2024 | 82.50 | 105.00 | 80.70 | 102.50 | 101.47 | 70,853 |
| 15 May 2024 | 75.00 | 89.60 | 75.35 | 82.50 | 81.68 | 7,200 |
| 14 May 2024 | 75.00 | 80.00 | 75.00 | 77.50 | 76.72 | 12,725 |
| 13 May 2024 | 75.00 | 80.00 | 70.00 | 75.00 | 74.25 | 806 |
| 10 May 2024 | 72.50 | 78.95 | 66.05 | 72.50 | 71.78 | 2,463 |
| 09 May 2024 | 72.50 | 78.95 | 78.95 | 72.50 | 71.78 | 356 |
| 08 May 2024 | 70.00 | 75.00 | 70.00 | 72.50 | 71.78 | 471 |
| 07 May 2024 | 65.00 | 75.00 | 65.00 | 70.00 | 69.30 | 95,250 |
| 03 May 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 66.82 | 4,966 |
| 02 May 2024 | 70.00 | 70.00 | 65.75 | 68.00 | 67.32 | 4,510 |
| 01 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.30 | - |
| 30 Apr 2024 | 72.50 | 75.00 | 65.00 | 67.00 | 66.33 | 14,595 |
| 29 Apr 2024 | 72.50 | 71.89 | 65.00 | 72.50 | 71.78 | 857 |
| 26 Apr 2024 | 72.50 | 71.89 | 65.00 | 72.50 | 71.78 | 1,002 |
| 25 Apr 2024 | 72.50 | 68.00 | 67.89 | 72.50 | 71.78 | 24,631 |
| 24 Apr 2024 | 72.50 | 73.40 | 68.00 | 72.50 | 71.78 | 3,733 |
| 23 Apr 2024 | 72.50 | 73.64 | 68.00 | 72.50 | 71.78 | 1,118 |
| 22 Apr 2024 | 72.50 | 75.00 | 67.80 | 70.00 | 69.30 | 88,833 |
| 19 Apr 2024 | 72.50 | 74.60 | 67.25 | 72.50 | 71.78 | 210,994 |
| 18 Apr 2024 | 68.00 | 72.50 | 66.20 | 70.00 | 69.30 | 149,058 |
| 17 Apr 2024 | 70.00 | 74.50 | 66.00 | 71.00 | 70.29 | 20,046 |
| 16 Apr 2024 | 72.50 | 74.75 | 66.65 | 70.00 | 69.30 | 20,584 |
| 15 Apr 2024 | 75.00 | 77.70 | 66.00 | 70.00 | 69.30 | 163,876 |
| 12 Apr 2024 | 77.50 | 79.30 | 71.00 | 75.00 | 74.25 | 3,118 |
| 11 Apr 2024 | 75.00 | 79.30 | 77.70 | 75.00 | 74.25 | 3,365 |
| 10 Apr 2024 | 75.00 | 80.00 | 80.00 | 75.00 | 74.25 | 3,000 |
| 09 Apr 2024 | 77.50 | 79.30 | 70.00 | 75.00 | 74.25 | 12,409 |
| 08 Apr 2024 | 77.50 | 79.30 | 71.80 | 75.00 | 74.25 | 3,775 |
| 05 Apr 2024 | 77.50 | 79.30 | 72.96 | 75.00 | 74.25 | 1,289 |
| 04 Apr 2024 | 80.50 | 79.30 | 79.30 | 75.00 | 74.25 | 4,153 |
| 04 Apr 2024 | 2 Dividend | |||||
| 03 Apr 2024 | 80.50 | 86.00 | 76.21 | 80.50 | 77.72 | 13,133 |
| 02 Apr 2024 | 80.50 | 85.61 | 82.60 | 80.50 | 77.72 | 11,616 |
| 28 Mar 2024 | 83.00 | 85.61 | 76.00 | 80.50 | 77.72 | 63,250 |
| 27 Mar 2024 | 81.50 | 86.00 | 80.30 | 83.00 | 80.13 | 4,354 |
| 26 Mar 2024 | 77.50 | 82.00 | 77.77 | 81.50 | 78.68 | 11,590 |
| 25 Mar 2024 | 77.50 | 73.90 | 70.00 | 77.50 | 74.82 | 7,502 |
| 22 Mar 2024 | 77.50 | 85.00 | 70.00 | 77.50 | 74.82 | 1,314 |
| 21 Mar 2024 | 77.50 | 78.89 | 78.89 | 77.50 | 74.82 | 25,000 |
| 20 Mar 2024 | 82.50 | 86.50 | 71.66 | 77.50 | 74.82 | 3,168 |
| 19 Mar 2024 | 82.50 | 84.50 | 76.65 | 79.00 | 76.27 | 32,370 |
| 18 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.65 | - |
| 15 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.65 | - |
| 14 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.65 | - |
| 13 Mar 2024 | 82.50 | 76.65 | 76.65 | 82.50 | 79.65 | 208 |
| 12 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.65 | - |
| 11 Mar 2024 | 82.50 | 89.85 | 76.65 | 82.50 | 79.65 | 7,353 |
| 08 Mar 2024 | 82.50 | 88.70 | 77.26 | 82.50 | 79.65 | 21,030 |
| 07 Mar 2024 | 77.50 | 84.25 | 74.00 | 82.50 | 79.65 | 33,263 |
| 06 Mar 2024 | 75.00 | 79.30 | 77.30 | 75.00 | 72.41 | 7,517 |
| 05 Mar 2024 | 75.00 | 76.60 | 76.60 | 75.00 | 72.41 | 3,777 |
| 04 Mar 2024 | 75.00 | 80.00 | 70.00 | 75.00 | 72.41 | 9,999 |
| 01 Mar 2024 | 80.00 | 80.00 | 71.50 | 75.00 | 72.41 | 11,947 |
| 29 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 77.23 | - |
| 28 Feb 2024 | 80.00 | 78.99 | 78.99 | 80.00 | 77.23 | 5,384 |
| 27 Feb 2024 | 82.50 | 85.00 | 75.20 | 80.00 | 77.23 | 107 |
| 26 Feb 2024 | 85.00 | 82.00 | 75.00 | 82.50 | 79.65 | 22,698 |
| 23 Feb 2024 | 85.00 | 84.31 | 84.31 | 85.00 | 82.06 | 2,372 |
| 22 Feb 2024 | 85.00 | 84.34 | 80.50 | 85.00 | 82.06 | 2,225 |
| 21 Feb 2024 | 85.00 | 84.34 | 84.34 | 85.00 | 82.06 | 2,060 |
| 20 Feb 2024 | 85.00 | 85.50 | 80.00 | 85.00 | 82.06 | 551 |
| 19 Feb 2024 | 85.00 | 85.50 | 80.00 | 85.00 | 82.06 | 1,007 |
| 16 Feb 2024 | 85.00 | 85.50 | 80.00 | 85.50 | 82.54 | 6,510 |
| 15 Feb 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 82.06 | 207 |
| 14 Feb 2024 | 85.00 | 85.50 | 85.50 | 85.50 | 82.54 | 1,065 |
| 13 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 82.06 | - |
| 12 Feb 2024 | 87.50 | 90.00 | 80.76 | 85.00 | 82.06 | 20,530 |
| 09 Feb 2024 | 87.50 | 95.00 | 85.00 | 87.50 | 84.47 | 16,001 |
| 08 Feb 2024 | 87.50 | 83.00 | 81.35 | 83.00 | 80.13 | 9,497 |
| 07 Feb 2024 | 97.50 | 96.29 | 81.25 | 87.50 | 84.47 | 30,909 |
| 06 Feb 2024 | 97.50 | 95.00 | 92.10 | 97.50 | 94.13 | 10,734 |
| 05 Feb 2024 | 95.00 | 102.00 | 92.10 | 97.50 | 94.13 | 25,773 |
| 02 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 91.71 | - |
| 01 Feb 2024 | 95.00 | 99.30 | 91.70 | 95.00 | 91.71 | 7,003 |
| 31 Jan 2024 | 95.00 | 91.70 | 91.70 | 95.00 | 91.71 | 398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.