1. Share Prices

  2. Nexus Infrastructure PLC (NEXS)

142.50p-5.00 (-3.39%)22 Jul 2024, 14:44
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
Jul 19, 2024145.00p141.50p141.50p147.50p559
Jul 18, 2024142.50p147.60p136.80p142.50p268
Jul 17, 2024142.50p147.60p136.80p142.50p2,545
Jul 16, 2024142.50p147.60p137.16p142.50p426
Jul 15, 2024142.50p148.51p135.00p142.50p45,492
Jul 12, 2024142.50p140.00p137.10p142.50p3,521
Jul 11, 2024142.50p147.75p146.89p142.50p142
Jul 10, 2024142.50p136.50p136.50p142.50p404
Jul 9, 2024142.50p136.50p136.50p142.50p424
Jul 8, 2024142.50p146.25p135.00p145.00p2,638
Jul 5, 2024142.50p150.00p135.00p142.50p7,880
Jul 4, 2024145.00p145.00p135.00p137.50p11,887
Jul 3, 2024147.50p142.36p140.00p145.00p4,921
Jul 2, 2024147.50p151.25p141.10p147.50p12,930
Jul 1, 2024150.00p155.00p145.50p155.00p7,783
Jun 28, 2024147.50p154.66p148.95p150.00p1,466
Jun 27, 2024150.00p150.80p146.50p147.50p4,262
Jun 26, 2024150.00p146.80p145.00p150.00p806
Jun 25, 2024150.00p155.00p146.50p150.00p93
Jun 24, 2024147.50p155.00p146.50p150.00p15,038
Jun 21, 2024147.50p142.27p142.25p147.50p518
Jun 20, 2024145.00p142.88p140.00p147.50p1,179
Jun 19, 2024147.50p155.00p142.70p147.50p8,537
Jun 18, 2024147.50p155.00p142.25p147.50p510
Jun 17, 2024147.50p142.25p142.25p147.50p184
Jun 14, 2024147.50p142.25p142.25p147.50p1
Jun 13, 2024150.00p152.75p142.25p147.50p10,394
Jun 12, 2024150.00p152.00p146.20p150.00p7,524
Jun 11, 2024145.00p155.00p145.00p150.00p12,618
Jun 10, 2024140.00p151.00p135.00p151.00p15,761
Jun 7, 2024140.00p145.00p135.00p140.00p9,599
Jun 6, 2024140.00p145.00p136.50p145.00p6,408
Jun 5, 2024140.00p145.00p144.00p140.00p1,810
Jun 4, 2024137.50p150.00p131.00p140.00p95,762
Jun 3, 2024117.50p139.50p117.25p138.00p114,915
May 31, 2024110.00p134.88p112.28p117.50p83,259
May 30, 202497.50p115.00p100.00p115.00p18,695
May 29, 202494.00p100.00p93.00p96.50p605,202
May 28, 202496.50p98.00p93.00p94.00p7,457
May 24, 2024100.00p100.00p93.00p96.50p30,526
May 23, 2024100.00p104.00p95.00p100.00p18,331
May 22, 2024105.00p108.70p96.11p100.00p22,591
May 21, 2024105.00p110.00p108.80p105.00p7,582
May 20, 2024105.00p110.00p100.50p105.00p198,189
May 17, 2024105.00p111.00p100.00p111.00p239,635
May 16, 202482.50p105.00p80.70p102.50p70,853
May 15, 202475.00p89.60p75.35p82.50p7,200
May 14, 202475.00p80.00p75.00p77.50p12,725
May 13, 202475.00p80.00p70.00p75.00p806
May 10, 202472.50p78.95p66.05p72.50p2,463
12345
Showing 1 to 50 of 212

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16