Nexus Infrastructure Plc NEXS
LSE · United Kingdom · Industrial Services
GBp 94.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 94.00 | 0.00% | GBp 94.00 | GBp 93.70 | GBp 93.00 | 36.91K |
| 2026-09-29 | GBp 94.00 | 0.00% | GBp 94.00 | GBp 94.44 | GBp 94.44 | 11.95K |
| 2026-09-28 | GBp 94.00 | 0.00% | GBp 94.00 | GBp 95.50 | GBp 93.16 | 82.43K |
| 2026-09-25 | GBp 94.00 | 0.00% | GBp 94.00 | GBp 95.00 | GBp 95.00 | 1 |
| 2026-09-24 | GBp 94.00 | 0.00% | GBp 94.00 | GBp 94.00 | GBp 94.00 | 0 |
| 2026-09-23 | GBp 94.00 | -8.74% | GBp 93.50 | GBp 94.25 | GBp 93.90 | 2.14K |
| 2026-09-22 | GBp 103.00 | -1.90% | GBp 105.00 | GBp 104.00 | GBp 102.06 | 10.19K |
| 2026-09-21 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 102.48 | GBp 102.48 | 611 |
| 2026-09-18 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 102.06 | GBp 102.06 | 221 |
| 2026-09-17 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 1.50K |
| 2026-09-16 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 103.90 | GBp 102.06 | 910 |
| 2026-09-15 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 0 |
| 2026-09-14 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 0 |
| 2026-09-11 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 0 |
| 2026-09-10 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 103.90 | GBp 102.48 | 10.68K |
| 2026-09-09 | GBp 105.00 | +1.94% | GBp 105.00 | GBp 103.90 | GBp 102.06 | 29.75K |
| 2026-09-08 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 103.50 | GBp 102.35 | 30.31K |
| 2026-09-07 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 103.00 | GBp 103.00 | 4.05K |
| 2026-09-04 | GBp 103.00 | -0.48% | GBp 103.50 | GBp 102.44 | GBp 102.35 | 3.19K |
| 2026-09-03 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 104.00 | GBp 104.00 | 250 |
| 2026-09-02 | GBp 103.50 | +0.49% | GBp 103.00 | GBp 104.00 | GBp 103.74 | 2.67K |
| 2026-09-01 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 104.00 | GBp 102.35 | 4.15K |
| 2026-08-28 | GBp 103.00 | 0.00% | GBp 102.00 | GBp 104.00 | GBp 102.35 | 829 |
| 2026-08-27 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 102.35 | GBp 102.00 | 599 |
| 2026-08-26 | GBp 103.00 | -0.48% | GBp 103.50 | GBp 102.35 | GBp 102.35 | 241 |
| 2026-08-25 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 104.50 | GBp 102.24 | 5.13K |
| 2026-08-24 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 105.00 | GBp 102.03 | 17.34K |
| 2026-08-21 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 102.03 | GBp 102.03 | 154 |
| 2026-08-20 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 103.50 | GBp 103.50 | 0 |
| 2026-08-19 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 105.00 | GBp 102.03 | 560 |
| 2026-08-18 | GBp 103.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 102.55 | 3.58K |
| 2026-08-17 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 103.50 | GBp 103.50 | 0 |
| 2026-08-14 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 103.50 | GBp 103.50 | 0 |
| 2026-08-13 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 105.00 | GBp 102.55 | 11.15K |
| 2026-08-12 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 104.40 | GBp 102.03 | 5.28K |
| 2026-08-11 | GBp 103.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 104.40 | 5.00K |
| 2026-08-10 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 105.00 | GBp 104.00 | 29.00K |
| 2026-08-07 | GBp 103.50 | -0.48% | GBp 103.50 | GBp 105.00 | GBp 105.00 | 1 |
| 2026-08-06 | GBp 104.00 | +0.48% | GBp 103.50 | GBp 105.00 | GBp 102.03 | 2.47K |
| 2026-08-05 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 103.50 | GBp 103.50 | 0 |
| 2026-08-04 | GBp 103.50 | -2.36% | GBp 103.50 | GBp 103.50 | GBp 103.50 | 0 |
| 2026-08-03 | GBp 106.00 | +0.95% | GBp 105.00 | GBp 108.00 | GBp 102.10 | 4.84K |
| 2026-07-31 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.53 | GBp 102.06 | 4.79K |
| 2026-07-30 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 108.00 | GBp 102.06 | 4.51K |
| 2026-07-29 | GBp 105.00 | 0.00% | GBp 104.00 | GBp 102.06 | GBp 102.06 | 2.00K |
| 2026-07-28 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 0 |
| 2026-07-27 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 102.25 | GBp 102.25 | 1.96K |
| 2026-07-24 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 0 |
| 2026-07-23 | GBp 105.00 | 0.00% | GBp 104.00 | GBp 102.10 | GBp 102.06 | 1.20K |
| 2026-07-22 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 102.06 | 2.50K |
| 2026-07-21 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.95 | GBp 102.06 | 531 |
| 2026-07-20 | GBp 105.00 | 0.00% | GBp 104.00 | GBp 102.10 | GBp 102.00 | 36 |
| 2026-07-17 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 107.00 | GBp 102.06 | 10.27K |
| 2026-07-16 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.00 | GBp 105.00 | 0 |
| 2026-07-15 | GBp 105.00 | -1.41% | GBp 106.50 | GBp 106.00 | GBp 102.06 | 1.63K |
| 2026-07-14 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 107.00 | GBp 105.45 | 764 |
| 2026-07-13 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 108.00 | GBp 107.00 | 22.51K |
| 2026-07-10 | GBp 106.50 | -0.47% | GBp 106.50 | GBp 107.00 | GBp 107.00 | 1.00K |
| 2026-07-09 | GBp 107.00 | +0.47% | GBp 106.50 | GBp 109.00 | GBp 107.00 | 3.23K |
| 2026-07-08 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 105.00 | GBp 105.00 | 5.00K |
| 2026-07-07 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 110.00 | GBp 105.45 | 2.86K |
| 2026-07-06 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 110.00 | GBp 105.45 | 2.80K |
| 2026-07-03 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 105.45 | GBp 105.45 | 19 |
| 2026-07-02 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 108.00 | GBp 108.00 | 15 |
| 2026-07-01 | GBp 106.50 | -0.93% | GBp 107.50 | GBp 106.10 | GBp 105.75 | 295 |
| 2026-06-30 | GBp 107.50 | -2.27% | GBp 107.50 | GBp 105.75 | GBp 105.75 | 118 |
| 2026-06-29 | GBp 110.00 | +2.33% | GBp 107.50 | GBp 110.00 | GBp 105.75 | 1.27K |
| 2026-06-26 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 109.00 | GBp 105.75 | 1.04K |
| 2026-06-25 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 105.75 | GBp 105.75 | 528 |
| 2026-06-24 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 110.00 | GBp 106.10 | 48 |
| 2026-06-23 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 109.75 | GBp 108.40 | 2.54K |
| 2026-06-22 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 109.00 | GBp 105.75 | 818 |
| 2026-06-19 | GBp 107.50 | 0.00% | GBp 108.50 | GBp 109.75 | GBp 108.40 | 217 |
| 2026-06-18 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 108.40 | GBp 108.40 | 250 |
| 2026-06-17 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 108.89 | GBp 108.89 | 500 |
| 2026-06-16 | GBp 107.50 | -1.38% | GBp 107.50 | GBp 107.50 | GBp 107.50 | 0 |
| 2026-06-15 | GBp 109.00 | +1.40% | GBp 107.50 | GBp 109.00 | GBp 105.00 | 5.30K |
| 2026-06-12 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 108.89 | GBp 108.89 | 1.37K |
| 2026-06-11 | GBp 107.50 | -1.38% | GBp 109.00 | GBp 110.00 | GBp 106.00 | 4.23K |
| 2026-06-10 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 109.00 | GBp 109.00 | 0 |
| 2026-06-09 | GBp 109.00 | 0.00% | GBp 110.00 | GBp 112.00 | GBp 106.36 | 10.00K |
| 2026-06-08 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 109.90 | GBp 108.00 | 10.05K |
| 2026-06-05 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 112.00 | GBp 106.36 | 1.76K |
| 2026-06-04 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 106.36 | GBp 106.36 | 357 |
| 2026-06-03 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 108.00 | GBp 106.36 | 3.87K |
| 2026-06-02 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 112.00 | GBp 106.25 | 16.59K |
| 2026-06-01 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 112.00 | GBp 106.25 | 310 |
| 2026-05-29 | GBp 109.00 | -1.80% | GBp 111.00 | GBp 109.90 | GBp 107.00 | 4.78K |
| 2026-05-28 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.40 | GBp 108.00 | 883 |
| 2026-05-27 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 111.00 | GBp 111.00 | 0 |