1. Share Prices

  2. Nexus Infrastructure PLC (NEXS)

72.50p+0.00 (+0.00%)29 Apr 2024, 11:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nexus Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 202472.50p71.89p65.00p72.50p1,002
Apr 25, 202472.50p68.00p67.89p72.50p24,631
Apr 24, 202472.50p73.40p68.00p72.50p3,733
Apr 23, 202472.50p73.64p68.00p72.50p1,118
Apr 22, 202472.50p75.00p67.80p70.00p88,833
Apr 19, 202472.50p74.60p67.25p72.50p210,994
Apr 18, 202468.00p72.50p66.20p70.00p149,058
Apr 17, 202470.00p74.50p66.00p71.00p20,046
Apr 16, 202472.50p74.75p66.65p70.00p20,584
Apr 15, 202475.00p77.70p66.00p70.00p163,876
Apr 12, 202477.50p79.30p71.00p75.00p3,118
Apr 11, 202475.00p79.30p77.70p75.00p3,365
Apr 10, 202475.00p80.00p80.00p75.00p3,000
Apr 9, 202477.50p79.30p70.00p75.00p12,409
Apr 8, 202477.50p79.30p71.80p75.00p3,775
Apr 5, 202477.50p79.30p72.96p75.00p1,289
Apr 4, 202480.50p79.30p79.30p75.00p4,153
Apr 3, 202480.50p86.00p76.21p80.50p13,133
Apr 2, 202480.50p85.61p82.60p80.50p11,616
Mar 28, 202483.00p85.61p76.00p80.50p63,250
Mar 27, 202481.50p86.00p80.30p83.00p4,354
Mar 26, 202477.50p82.00p77.77p81.50p11,590
Mar 25, 202477.50p73.90p70.00p77.50p7,502
Mar 22, 202477.50p85.00p70.00p77.50p1,314
Mar 21, 202477.50p78.89p78.89p77.50p25,000
Mar 20, 202482.50p86.50p71.66p77.50p3,168
Mar 19, 202482.50p84.50p76.65p79.00p32,370
Mar 13, 202482.50p76.65p76.65p82.50p208
Mar 11, 202482.50p89.85p76.65p82.50p7,353
Mar 8, 202482.50p88.70p77.26p82.50p21,030
Mar 7, 202477.50p84.25p74.00p82.50p33,263
Mar 6, 202475.00p79.30p77.30p75.00p7,517
Mar 5, 202475.00p76.60p76.60p75.00p3,777
Mar 4, 202475.00p80.00p70.00p75.00p9,999
Mar 1, 202480.00p80.00p71.50p75.00p11,947
Feb 28, 202480.00p78.99p78.99p80.00p5,384
Feb 27, 202482.50p85.00p75.20p80.00p107
Feb 26, 202485.00p82.00p75.00p82.50p22,698
Feb 23, 202485.00p84.31p84.31p85.00p2,372
Feb 22, 202485.00p84.34p80.50p85.00p2,225
Feb 21, 202485.00p84.34p84.34p85.00p2,060
Feb 20, 202485.00p85.50p80.00p85.00p551
Feb 19, 202485.00p85.50p80.00p85.00p1,007
Feb 16, 202485.00p85.50p80.00p85.50p6,510
Feb 15, 202485.00p80.00p80.00p85.00p207
Feb 14, 202485.00p85.50p85.50p85.50p1,065
Feb 12, 202487.50p90.00p80.76p85.00p20,530
Feb 9, 202487.50p95.00p85.00p87.50p16,001
Feb 8, 202487.50p83.00p81.35p83.00p9,497
Feb 7, 202497.50p96.29p81.25p87.50p30,909
12345
Showing 1 to 50 of 202

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC514.0014.10
Future PLC650.006.73
Helios Towers PLC99.405.41
Baltic Classifieds Group PLC236.505.11
Dr. Martens PLC76.304.95
Essentra PLC178.004.83

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC116.60-2.95
Moonpig Group PLC151.00-2.33
Ashtead Group PLC5,974.00-2.13
B&M European Value Retail S.A.517.00-2.05
Centrica PLC131.05-1.98
Convatec Group PLC253.20-1.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.