tiprankstipranks
Nexus Infrastructure Plc (GB:NEXS)
LSE:NEXS
UK Market
NEXS
Nexus Infrastructure Plc
RESEARCH TOOLSreports
Want to see GB:NEXS full AI Analyst Report?

Nexus Infrastructure Plc (NEXS) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
111.00
108.90
108.90
111.00
111.00
0.00%
631
0.13
May 19, 2026
111.00
111.00
111.00
111.00
111.00
0.00%
1
<0.01
May 18, 2026
113.00
113.88
108.00
111.00
111.00
0.00%
737
0.16
May 15, 2026
111.00
113.94
113.88
111.00
111.00
0.00%
432
0.09
May 14, 2026
111.00
114.00
113.40
111.00
111.00
0.00%
20,337
4.50
May 13, 2026
111.00
108.00
108.00
111.00
111.00
0.00%
79
0.02
May 12, 2026
111.00
114.00
108.00
111.00
111.00
0.00%
968
0.19
May 11, 2026
111.00
108.00
108.00
111.00
111.00
0.00%
124
0.02
May 08, 2026
111.00
108.66
108.00
111.00
111.00
0.00%
276
0.05
May 07, 2026
111.00
108.66
108.66
111.00
111.00
0.00%
260
0.04
May 06, 2026
111.00
112.00
108.00
111.00
111.00
-1.33%
1,229
0.20
May 05, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
May 04, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
May 01, 2026
112.50
114.95
110.00
112.50
112.50
0.00%
836
0.13
Apr 30, 2026
112.50
110.00
110.00
112.50
112.50
0.00%
1,714
0.27
Apr 29, 2026
112.50
110.55
110.55
112.50
112.50
0.00%
1,753
0.27
Apr 28, 2026
112.50
114.95
111.00
112.50
112.50
-1.32%
3,395
0.51
Apr 27, 2026
114.00
116.64
110.50
114.00
114.00
0.00%
12,734
1.97
Apr 24, 2026
114.00
116.64
110.50
114.00
114.00
0.00%
1,699
0.26
Apr 23, 2026
114.00
115.00
113.00
114.00
114.00
0.00%
0
0.00
Apr 22, 2026
114.00
116.64
111.20
114.00
114.00
0.00%
1,693
0.26
Apr 21, 2026
114.00
118.00
111.00
114.00
114.00
0.00%
671
0.10
Apr 20, 2026
114.00
118.00
110.50
114.00
114.00
0.00%
5,306
0.82
Apr 17, 2026
114.00
111.30
111.30
114.00
114.00
0.00%
260
0.04
Apr 16, 2026
114.00
118.00
111.20
114.00
114.00
0.00%
335
0.05
Apr 15, 2026
114.00
118.00
116.64
114.00
114.00
0.00%
5,017
0.78
Apr 14, 2026
114.00
115.00
113.00
114.00
114.00
0.00%
0
0.00
Apr 13, 2026
114.00
111.20
111.20
114.00
114.00
0.00%
310
0.05
Apr 10, 2026
114.00
117.50
110.75
114.00
114.00
0.00%
1,659
0.25
Apr 09, 2026
114.00
110.50
110.50
114.00
114.00
0.00%
136
0.02
Apr 08, 2026
115.00
118.00
110.50
114.00
114.00
0.00%
262
0.03
Apr 07, 2026
114.00
110.50
110.50
114.00
114.00
0.00%
110
0.01
Apr 06, 2026
114.00
118.00
110.50
114.00
114.00
0.00%
0
0.00
Apr 03, 2026
114.00
118.00
110.50
114.00
114.00
0.00%
0
0.00
Apr 02, 2026
114.00
118.00
110.50
114.00
114.00
0.00%
519
0.06
Apr 01, 2026
111.00
112.08
110.30
114.00
114.00
+2.70%
10,020
1.05
Mar 31, 2026
111.00
110.12
110.12
111.00
111.00
0.00%
296
0.03
Mar 30, 2026
111.00
110.12
110.00
111.00
111.00
0.00%
1,004
0.10
Mar 27, 2026
111.00
112.00
112.00
111.00
111.00
0.00%
20
<0.01
Mar 26, 2026
111.00
111.00
110.12
111.00
111.00
+1.83%
5,987
0.58
Mar 25, 2026
111.00
111.00
110.20
111.00
109.00
+0.91%
12,176
1.19
Mar 24, 2026
111.00
111.00
110.00
110.00
108.02
-0.90%
6,301
0.62
Mar 23, 2026
111.00
112.00
111.00
111.00
109.00
0.00%
3,005
0.30
Mar 20, 2026
115.50
115.00
109.85
111.00
109.00
-4.31%
25,185
2.61
Mar 19, 2026
115.50
117.00
115.00
116.00
113.91
+0.43%
8,093
0.84
Mar 18, 2026
116.50
115.00
115.00
115.50
113.42
-0.86%
4,250
0.44
Mar 17, 2026
116.50
115.00
115.00
116.50
114.40
0.00%
158
0.02
Mar 16, 2026
117.50
118.00
115.30
116.50
114.40
-0.85%
6,865
0.72
Mar 13, 2026
117.50
117.00
115.30
117.50
115.38
0.00%
3,088
0.33
Mar 12, 2026
117.50
115.51
115.30
117.50
115.38
0.00%
10,265
1.10
Rows:
50