LSE - Delayed Quote GBp

Nexus Infrastructure plc (NEXS.L)

Compare
125.00
+4.00
+(3.31%)
At close: January 28 at 4:35:06 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 28, 2025125.00125.00125.00125.00125.002,686
Jan 27, 2025121.00123.49123.49121.00121.00280
Jan 24, 2025121.00123.70118.50121.00121.001,161
Jan 23, 2025121.00123.80118.00121.00121.001,567
Jan 22, 2025121.00122.20122.20121.00121.008
Jan 21, 2025121.00122.20120.00121.00121.00421
Jan 20, 2025123.50120.00117.91121.00121.008,643
Jan 17, 2025125.00125.60120.00120.00120.0024,253
Jan 16, 2025125.00125.60125.60125.00125.00145
Jan 15, 2025125.00125.50125.50125.00125.00135
Jan 14, 2025125.00125.50125.50125.00125.002,001
Jan 13, 2025125.00128.65125.00125.00125.00219,700
Jan 10, 2025125.00130.00125.00125.00125.002,818
Jan 9, 2025125.00124.50120.00125.00125.003,371
Jan 8, 2025125.00123.75123.75125.00125.00319
Jan 7, 2025125.00125.00125.00125.00125.00-
Jan 6, 2025125.00125.00125.00125.00125.00-
Jan 3, 2025125.00123.00123.00125.00125.001,635
Jan 2, 2025125.00122.56122.56125.00125.00699
Dec 31, 2024122.50124.75122.50125.00125.00178
Dec 30, 2024122.50122.50122.50122.50122.50-
Dec 27, 2024122.50122.22122.22122.50122.5013
Dec 24, 2024122.50122.26122.26122.50122.506,889
Dec 23, 2024122.50122.80122.80122.50122.5016,500
Dec 20, 2024127.50123.47120.00122.50122.5033,945
Dec 19, 2024127.50123.10123.10125.00125.001,827
Dec 18, 2024125.00125.00125.00125.00125.00-
Dec 17, 2024125.00123.10123.10125.00125.006,570
Dec 16, 2024127.50123.10123.10125.00125.00816
Dec 13, 2024125.00124.60123.74125.00125.009,758
Dec 12, 2024125.00123.74123.74125.00125.001,172
Dec 11, 2024125.00123.74123.74125.00125.00490
Dec 10, 2024127.50125.25125.25125.00125.00504
Dec 9, 2024130.00125.70125.00127.50127.506,486
Dec 6, 2024130.00127.00126.30130.00130.0018,804
Dec 5, 2024130.00130.00130.00130.00130.00-
Dec 4, 2024132.50127.20126.55130.00130.003,498
Dec 3, 2024132.50132.50132.50132.50132.50-
Dec 2, 2024132.50140.00126.05134.00134.002,544
Nov 29, 2024132.50132.50132.50132.50132.50-
Nov 28, 2024132.50127.25127.25132.50132.50266
Nov 27, 2024132.50137.00125.00132.50132.504,316
Nov 26, 2024132.50127.25127.25132.50132.501,888
Nov 25, 2024132.50127.25127.25132.50132.50504
Nov 22, 2024132.50129.10128.00132.50132.509,107
Nov 21, 2024132.50131.00128.00132.50132.501,771
Nov 20, 2024132.50132.50132.50132.50132.50-
Nov 19, 2024135.00132.20132.20132.50132.501,143
Nov 18, 2024135.00135.00135.00135.00135.00-
Nov 15, 2024135.00131.43131.43135.00135.0011,461
Nov 14, 2024135.00132.20131.00135.00135.0011,571
Nov 13, 2024135.00132.00132.00135.00135.0043
Nov 12, 2024135.00137.55132.00135.00135.002,214
Nov 11, 2024135.00132.00132.00135.00135.002,180
Nov 8, 2024135.00137.96131.10135.00135.005,926
Nov 7, 2024135.00132.00132.00135.00135.00954
Nov 6, 2024135.00132.16130.70135.00135.0010,189
Nov 5, 2024135.00130.70130.70135.00135.0040
Nov 4, 2024135.00140.00132.16135.00135.00628
Nov 1, 2024135.00139.20132.16135.00135.0020,590
Oct 31, 2024135.00132.00132.00135.00135.0015,760
Oct 30, 2024132.50139.25120.00135.00135.00105,755
Oct 29, 2024135.00137.50130.00130.00130.002,425
Oct 28, 2024137.50137.50131.00135.00135.00584
Oct 25, 2024137.50141.25128.00137.50137.5015,198
Oct 24, 2024137.50141.25141.25137.50137.501,922
Oct 23, 2024140.00142.50130.00137.50137.5015,364
Oct 22, 2024140.00138.30137.50140.00140.0015,000
Oct 21, 2024140.00137.50137.50140.00140.005
Oct 18, 2024140.00138.30138.30140.00140.00506
Oct 17, 2024140.00145.00138.30140.00140.00289,972
Oct 16, 2024142.50140.00140.00142.50142.503,000
Oct 15, 2024137.50145.00136.75144.00144.0025,895
Oct 14, 2024137.50139.75136.00137.50137.5014,030
Oct 11, 2024135.00140.00132.62135.00135.0032,036
Oct 10, 2024135.00134.50132.50135.00135.0013,182
Oct 9, 2024135.00132.50132.50135.00135.00258
Oct 8, 2024135.00134.50130.00135.00135.003,422
Oct 7, 2024135.00140.00132.00135.00135.003,060
Oct 4, 2024135.00131.21130.00135.00135.0030,598
Oct 3, 2024132.50135.00131.10135.00135.0023,600
Oct 2, 2024135.00132.20130.00130.00130.008,478
Oct 1, 2024135.00143.00130.50135.00135.0067,495
Sep 30, 2024134.00140.00128.00140.00140.0019,586
Sep 27, 2024130.00140.00129.32134.00134.0025,801
Sep 26, 2024129.00135.00125.20130.00130.005,611
Sep 25, 2024129.00134.00125.00129.00129.00611
Sep 24, 2024127.50133.20123.10129.00129.0023,052
Sep 23, 2024127.50135.00124.00135.00135.001,002,372
Sep 20, 2024122.50131.50120.00127.50127.501,941,505
Sep 19, 2024122.50125.00120.00122.50122.50877,159
Sep 18, 2024125.00126.50124.97125.00125.003,204
Sep 17, 2024125.00120.00120.00125.00125.00200
Sep 16, 2024127.50126.50125.00125.00125.002,483
Sep 13, 2024127.50127.50127.50127.50127.50-
Sep 12, 2024127.50128.25128.25127.50127.501
Sep 11, 2024130.00130.60125.00130.00130.004,652
Sep 10, 2024130.00125.60125.60130.00130.003,188
Sep 9, 2024130.00131.50131.50130.00130.007
Sep 6, 2024130.00131.50131.50130.00130.005
Sep 5, 2024130.00131.50131.50130.00130.002
Sep 4, 2024131.00132.70125.36130.00130.003,507
Sep 3, 2024131.00126.20126.20131.00131.002,491
Sep 2, 2024131.00132.70132.70131.00131.0013
Aug 30, 2024132.50132.80132.80131.00131.003
Aug 29, 2024132.50134.75125.45132.50132.5060
Aug 28, 2024132.50134.75125.00132.50132.504,059
Aug 27, 2024135.00135.00125.00132.50132.503,697
Aug 23, 2024137.50140.00130.80135.00135.008,524
Aug 22, 2024137.50140.50134.00137.50137.505,008
Aug 21, 2024140.00139.00130.00137.50137.5011,907
Aug 20, 2024140.00144.70132.10140.00140.003,034
Aug 19, 2024140.00144.70135.00140.00140.00146
Aug 16, 2024140.00144.70135.50140.00140.00259
Aug 15, 2024140.00145.00135.00138.00138.0013,742
Aug 14, 2024142.50144.70136.60140.00140.001,686
Aug 13, 2024145.00144.70136.60140.00140.002,204
Aug 12, 2024142.50140.00140.00142.50142.50246
Aug 9, 2024145.00144.45140.00142.50142.5021,665
Aug 8, 2024142.50145.00140.00142.50142.507,556
Aug 7, 2024140.00140.00140.00140.00140.00-
Aug 6, 2024142.50143.50135.00140.00140.006
Aug 5, 2024142.50135.00135.00140.00140.003
Aug 2, 2024137.50150.00139.20142.50142.503,942
Aug 1, 2024142.50150.00135.00150.00150.004,195
Jul 31, 2024142.50135.00135.00142.50142.50214
Jul 30, 2024142.50135.02135.00142.50142.50362
Jul 29, 2024142.50150.00142.00142.50142.503,056
Jul 26, 2024142.50147.00135.00142.50142.5030
Jul 25, 2024142.50135.10135.00142.50142.501,417
Jul 24, 2024142.50136.80135.15142.50142.502,385
Jul 23, 2024142.50146.60136.80142.50142.50198
Jul 22, 2024147.50152.60140.00142.50142.5012,200
Jul 19, 2024145.00141.50141.50147.50147.50559
Jul 18, 2024142.50147.60136.80142.50142.50268
Jul 17, 2024142.50147.60136.80142.50142.502,545
Jul 16, 2024142.50147.60137.16142.50142.50426
Jul 15, 2024142.50148.51135.00142.50142.5045,492
Jul 12, 2024142.50140.00137.10142.50142.503,521
Jul 11, 2024142.50147.75146.89142.50142.50142
Jul 10, 2024142.50136.50136.50142.50142.50404
Jul 9, 2024142.50136.50136.50142.50142.50424
Jul 8, 2024142.50146.25135.00145.00145.002,638
Jul 5, 2024142.50150.00135.00142.50142.507,880
Jul 4, 2024145.00145.00135.00137.50137.5011,887
Jul 3, 2024147.50142.36140.00145.00145.004,921
Jul 2, 2024147.50151.25141.10147.50147.5012,930
Jul 1, 2024150.00155.00145.50155.00155.007,783
Jun 28, 2024147.50154.66148.95150.00150.001,466
Jun 27, 2024150.00150.80146.50147.50147.504,262
Jun 26, 2024150.00146.80145.00150.00150.00806
Jun 25, 2024150.00155.00146.50150.00150.0093
Jun 24, 2024147.50155.00146.50150.00150.0015,038
Jun 21, 2024147.50142.27142.25147.50147.50518
Jun 20, 2024145.00142.88140.00147.50147.501,179
Jun 19, 2024147.50155.00142.70147.50147.508,537
Jun 18, 2024147.50155.00142.25147.50147.50510
Jun 17, 2024147.50142.25142.25147.50147.50184
Jun 14, 2024147.50142.25142.25147.50147.501
Jun 13, 2024150.00152.75142.25147.50147.5010,394
Jun 12, 2024150.00152.00146.20150.00150.007,524
Jun 11, 2024145.00155.00145.00150.00150.0012,618
Jun 10, 2024140.00151.00135.00151.00151.0015,761
Jun 7, 2024140.00145.00135.00140.00140.009,599
Jun 6, 2024140.00145.00136.50145.00145.006,408
Jun 5, 2024140.00145.00144.00140.00140.001,810
Jun 4, 2024137.50150.00131.00140.00140.0095,762
Jun 3, 2024117.50139.50117.25138.00138.00114,915
May 31, 2024110.00134.88112.28117.50117.5083,259
May 30, 202497.50115.00100.00115.00115.0018,695
May 29, 202494.00100.0093.0096.5096.50605,202
May 28, 202496.5098.0093.0094.0094.007,457
May 24, 2024100.00100.0093.0096.5096.5030,526
May 23, 2024 1.00 Dividend
May 23, 2024100.00104.0095.00100.00100.0018,331
May 22, 2024105.00108.7096.11100.0099.0022,591
May 21, 2024105.00110.00108.80105.00103.957,582
May 20, 2024105.00110.00100.50105.00103.95198,189
May 17, 2024105.00111.00100.00111.00109.89239,635
May 16, 202482.50105.0080.70102.50101.4770,853
May 15, 202475.0089.6075.3582.5081.687,200
May 14, 202475.0080.0075.0077.5076.7212,725
May 13, 202475.0080.0070.0075.0074.25806
May 10, 202472.5078.9566.0572.5071.782,463
May 9, 202472.5078.9578.9572.5071.78356
May 8, 202470.0075.0070.0072.5071.78471
May 7, 202465.0075.0065.0070.0069.3095,250
May 3, 202467.5070.0065.0067.5066.824,966
May 2, 202470.0070.0065.7568.0067.324,510
May 1, 202470.0070.0070.0070.0069.30-
Apr 30, 202472.5075.0065.0067.0066.3314,595
Apr 29, 202472.5071.8965.0072.5071.78857
Apr 26, 202472.5071.8965.0072.5071.781,002
Apr 25, 202472.5068.0067.8972.5071.7824,631
Apr 24, 202472.5073.4068.0072.5071.783,733
Apr 23, 202472.5073.6468.0072.5071.781,118
Apr 22, 202472.5075.0067.8070.0069.3088,833
Apr 19, 202472.5074.6067.2572.5071.78210,994
Apr 18, 202468.0072.5066.2070.0069.30149,058
Apr 17, 202470.0074.5066.0071.0070.2920,046
Apr 16, 202472.5074.7566.6570.0069.3020,584
Apr 15, 202475.0077.7066.0070.0069.30163,876
Apr 12, 202477.5079.3071.0075.0074.253,118
Apr 11, 202475.0079.3077.7075.0074.253,365
Apr 10, 202475.0080.0080.0075.0074.253,000
Apr 9, 202477.5079.3070.0075.0074.2512,409
Apr 8, 202477.5079.3071.8075.0074.253,775
Apr 5, 202477.5079.3072.9675.0074.251,289
Apr 4, 2024 2.00 Dividend
Apr 4, 202480.5079.3079.3075.0074.254,153
Apr 3, 202480.5086.0076.2180.5077.7213,133
Apr 2, 202480.5085.6182.6080.5077.7211,616
Mar 28, 202483.0085.6176.0080.5077.7263,250
Mar 27, 202481.5086.0080.3083.0080.134,354
Mar 26, 202477.5082.0077.7781.5078.6811,590
Mar 25, 202477.5073.9070.0077.5074.827,502
Mar 22, 202477.5085.0070.0077.5074.821,314
Mar 21, 202477.5078.8978.8977.5074.8225,000
Mar 20, 202482.5086.5071.6677.5074.823,168
Mar 19, 202482.5084.5076.6579.0076.2732,370
Mar 18, 202482.5082.5082.5082.5079.65-
Mar 15, 202482.5082.5082.5082.5079.65-
Mar 14, 202482.5082.5082.5082.5079.65-
Mar 13, 202482.5076.6576.6582.5079.65208
Mar 12, 202482.5082.5082.5082.5079.65-
Mar 11, 202482.5089.8576.6582.5079.657,353
Mar 8, 202482.5088.7077.2682.5079.6521,030
Mar 7, 202477.5084.2574.0082.5079.6533,263
Mar 6, 202475.0079.3077.3075.0072.417,517
Mar 5, 202475.0076.6076.6075.0072.413,777
Mar 4, 202475.0080.0070.0075.0072.419,999
Mar 1, 202480.0080.0071.5075.0072.4111,947
Feb 29, 202480.0080.0080.0080.0077.23-
Feb 28, 202480.0078.9978.9980.0077.235,384
Feb 27, 202482.5085.0075.2080.0077.23107
Feb 26, 202485.0082.0075.0082.5079.6522,698
Feb 23, 202485.0084.3184.3185.0082.062,372
Feb 22, 202485.0084.3480.5085.0082.062,225
Feb 21, 202485.0084.3484.3485.0082.062,060
Feb 20, 202485.0085.5080.0085.0082.06551
Feb 19, 202485.0085.5080.0085.0082.061,007
Feb 16, 202485.0085.5080.0085.5082.546,510
Feb 15, 202485.0080.0080.0085.0082.06207
Feb 14, 202485.0085.5085.5085.5082.541,065
Feb 13, 202485.0085.0085.0085.0082.06-
Feb 12, 202487.5090.0080.7685.0082.0620,530
Feb 9, 202487.5095.0085.0087.5084.4716,001
Feb 8, 202487.5083.0081.3583.0080.139,497
Feb 7, 202497.5096.2981.2587.5084.4730,909
Feb 6, 202497.5095.0092.1097.5094.1310,734
Feb 5, 202495.00102.0092.1097.5094.1325,773
Feb 2, 202495.0095.0095.0095.0091.71-
Feb 1, 202495.0099.3091.7095.0091.717,003
Jan 31, 202495.0091.7091.7095.0091.71398
Jan 30, 202495.0095.0095.0095.0091.71-
Jan 29, 202495.0099.3090.0095.0091.712,889

Related Tickers

SRGGF SRG Global Limited
0.5600
0.00%
 
BRAN.TA Baran Group Ltd
1,378.00
-2.48%
 
PAL.MI Palingeo S.p.A.
5.40
0.00%
 
GESAN.IS Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S.
51.65
+3.34%
 
HEXI.ST Hexicon AB (publ)
0.1682
+1.69%
 
ELWSF Electreon Wireless Ltd
64.00
0.00%
 
NETEL.ST Netel Holding AB (publ)
12.76
+1.59%
 
ARCVF Arcadis NV
60.33
0.00%
 
AVAX.AT Avax S.A.
1.9500
-0.10%
 
SWEC-B.ST Sweco AB (publ)
170.20
-0.53%