1. Share Prices

  2. Nexus Infrastructure PLC (NEXS)

122.50p-0.24 (-0.20%)24 Dec 2024, 12:27
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
Dec 23, 2024122.50p122.80p122.80p122.50p16,500
Dec 20, 2024127.50p123.47p120.00p122.50p33,945
Dec 19, 2024127.50p123.10p123.10p125.00p1,827
Dec 17, 2024125.00p123.10p123.10p125.00p6,570
Dec 16, 2024127.50p123.10p123.10p125.00p816
Dec 13, 2024125.00p124.60p123.74p125.00p9,758
Dec 12, 2024125.00p123.74p123.74p125.00p1,172
Dec 11, 2024125.00p123.74p123.74p125.00p490
Dec 10, 2024127.50p125.25p125.25p125.00p504
Dec 9, 2024130.00p125.70p125.00p127.50p6,486
Dec 6, 2024130.00p127.00p126.30p130.00p18,804
Dec 4, 2024132.50p127.20p126.55p130.00p3,498
Dec 2, 2024132.50p140.00p126.05p134.00p2,544
Nov 28, 2024132.50p127.25p127.25p132.50p266
Nov 27, 2024132.50p137.00p125.00p132.50p4,316
Nov 26, 2024132.50p127.25p127.25p132.50p1,888
Nov 25, 2024132.50p127.25p127.25p132.50p504
Nov 22, 2024132.50p129.10p128.00p132.50p9,107
Nov 21, 2024132.50p131.00p128.00p132.50p1,771
Nov 19, 2024135.00p132.20p132.20p132.50p1,143
Nov 15, 2024135.00p131.43p131.43p135.00p11,461
Nov 14, 2024135.00p132.20p131.00p135.00p11,571
Nov 13, 2024135.00p132.00p132.00p135.00p43
Nov 12, 2024135.00p137.56p132.00p135.00p2,214
Nov 11, 2024135.00p132.00p132.00p135.00p2,180
Nov 8, 2024135.00p137.96p131.10p135.00p5,926
Nov 7, 2024135.00p132.00p132.00p135.00p954
Nov 6, 2024135.00p132.16p130.70p135.00p10,189
Nov 5, 2024135.00p130.70p130.70p135.00p40
Nov 4, 2024135.00p140.00p132.16p135.00p628
Nov 1, 2024135.00p139.20p132.16p135.00p20,590
Oct 31, 2024135.00p132.00p132.00p135.00p15,760
Oct 30, 2024132.50p139.25p120.00p135.00p105,755
Oct 29, 2024135.00p137.50p130.00p130.00p2,425
Oct 28, 2024137.50p137.50p131.00p135.00p584
Oct 25, 2024137.50p141.25p128.00p137.50p15,198
Oct 24, 2024137.50p137.50p137.50p137.50p1,922
Oct 23, 2024140.00p142.50p130.00p137.50p15,364
Oct 22, 2024140.00p138.30p137.50p140.00p15,000
Oct 21, 2024140.00p137.50p137.50p140.00p5
Oct 18, 2024140.00p138.30p138.30p140.00p506
Oct 17, 2024140.00p145.00p138.30p140.00p289,972
Oct 16, 2024142.50p140.00p140.00p142.50p3,000
Oct 15, 2024137.50p145.00p136.75p144.00p25,895
Oct 14, 2024137.50p139.75p136.00p137.50p14,030
Oct 11, 2024135.00p140.00p132.62p135.00p32,036
Oct 10, 2024135.00p134.50p132.50p135.00p13,182
Oct 9, 2024135.00p132.50p132.50p135.00p258
Oct 8, 2024135.00p134.50p130.00p135.00p3,422
Oct 7, 2024135.00p140.00p132.00p135.00p3,060
12345
Showing 1 to 50 of 230

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
North Atlantic Smaller Companies Investment Trust PLC3,720.363.34
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07