160.00p+17.00 (+11.89%)02 May 2025, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nexus Infrastructure PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 2025152.50p160.00p150.00p160.00p10,171
May 1, 2025152.50p153.00p143.00p143.00p36,178
Apr 29, 2025157.50p157.60p150.00p152.50p7,160
Apr 28, 2025157.50p155.00p155.00p157.50p1,020
Apr 25, 2025157.50p157.60p157.60p157.50p314
Apr 24, 2025157.50p159.95p155.00p157.50p9,682
Apr 23, 2025157.50p157.75p155.00p157.50p25,326
Apr 22, 2025157.50p157.50p155.00p157.50p1,050
Apr 17, 2025157.50p157.50p157.50p157.50p58
Apr 16, 2025157.50p155.05p155.05p157.50p492
Apr 15, 2025157.50p155.00p155.00p157.50p2,591
Apr 14, 2025157.50p155.00p155.00p157.50p4,484
Apr 11, 2025157.50p160.00p155.00p157.50p5,811
Apr 10, 2025155.00p160.00p155.00p157.50p7,843
Apr 9, 2025152.50p154.00p147.00p154.00p17,551
Apr 8, 2025157.50p158.00p150.00p155.00p9,089
Apr 7, 2025158.50p157.00p157.00p158.50p3,784
Apr 4, 2025161.00p165.00p157.00p158.50p1,731
Apr 3, 2025162.50p160.05p157.00p161.00p2,876
Apr 2, 2025165.00p165.00p160.00p162.50p5,044
Apr 1, 2025165.00p160.66p157.00p165.00p765
Mar 31, 2025165.00p164.77p160.50p165.00p4,368
Mar 28, 2025165.00p165.00p161.50p165.00p3,278
Mar 27, 2025165.00p164.00p160.00p165.00p251
Mar 26, 2025170.00p165.50p161.21p165.00p8,690
Mar 25, 2025167.50p175.00p165.00p175.00p19,755
Mar 24, 2025167.50p175.00p165.00p175.00p3,794
Mar 21, 2025172.50p175.00p165.00p175.00p2,656
Mar 19, 2025172.50p172.75p170.00p172.50p6,442
Mar 18, 2025172.50p175.00p170.00p172.50p5,271
Mar 17, 2025172.50p175.00p170.60p175.00p2,143
Mar 14, 2025172.50p180.00p170.00p180.00p806
Mar 13, 2025175.00p173.50p170.00p172.50p5,116
Mar 12, 2025177.50p180.00p175.00p175.00p7,693
Mar 11, 2025180.00p182.00p175.00p177.50p4,316
Mar 10, 2025182.50p194.00p175.50p180.00p17,547
Mar 7, 2025182.50p190.00p180.00p190.00p16,167
Mar 6, 2025177.50p190.00p175.00p185.00p7,708
Mar 5, 2025170.00p182.00p173.00p177.50p29,546
Mar 4, 2025165.00p175.00p165.00p175.00p39,848
Mar 3, 2025160.00p169.00p161.89p165.00p16,658
Feb 28, 2025147.50p164.00p145.00p160.00p56,403
Feb 27, 2025139.00p150.00p137.30p147.50p51,355
Feb 25, 2025139.00p133.89p133.00p139.00p6,136
Feb 24, 2025145.00p149.00p133.84p139.00p27,763
Feb 21, 2025145.00p148.50p148.50p145.00p135
Feb 20, 2025145.00p148.50p148.50p145.00p4,000
Feb 19, 2025145.00p150.00p142.91p150.00p17,055
Feb 18, 2025133.50p149.00p132.00p145.00p20,789
Feb 17, 2025132.50p136.79p132.10p133.50p5,392
Showing 1 to 50 of 235
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00