Shares Magazine
66.50p-0.10 (-0.15%)25 Mar 2025, 13:38
Nexteq PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 66.50p | 67.55p | 65.45p | 66.60p | 13,367 |
| Mar 21, 2025 | 65.50p | 68.00p | 65.20p | 66.50p | 33,893 |
| Mar 20, 2025 | 63.50p | 65.68p | 62.77p | 65.00p | 36,933 |
| Mar 19, 2025 | 67.00p | 67.75p | 61.00p | 63.50p | 86,647 |
| Mar 18, 2025 | 67.50p | 68.22p | 66.03p | 68.00p | 10,665 |
| Mar 17, 2025 | 68.00p | 69.00p | 66.00p | 69.00p | 20,627 |
| Mar 14, 2025 | 68.00p | 69.00p | 67.00p | 68.00p | 2,109 |
| Mar 13, 2025 | 68.50p | 68.50p | 66.51p | 68.00p | 297,172 |
| Mar 12, 2025 | 68.50p | 69.22p | 67.00p | 68.50p | 58,550 |
| Mar 11, 2025 | 68.50p | 68.97p | 67.00p | 68.50p | 56,359 |
| Mar 10, 2025 | 68.50p | 71.40p | 67.00p | 68.50p | 174,635 |
| Mar 7, 2025 | 69.50p | 70.00p | 67.00p | 68.00p | 100,662 |
| Mar 6, 2025 | 70.00p | 70.00p | 69.11p | 70.00p | 32,510 |
| Mar 5, 2025 | 70.00p | 71.00p | 69.00p | 70.00p | 62,637 |
| Mar 4, 2025 | 70.00p | 70.47p | 69.00p | 70.00p | 18,911 |
| Mar 3, 2025 | 70.00p | 70.48p | 69.12p | 70.00p | 3,819 |
| Feb 28, 2025 | 71.50p | 74.00p | 69.11p | 70.00p | 8,242 |
| Feb 27, 2025 | 71.50p | 74.00p | 68.99p | 71.50p | 58,129 |
| Feb 26, 2025 | 71.50p | 71.50p | 69.00p | 71.50p | 13,136 |
| Feb 25, 2025 | 69.50p | 70.00p | 67.60p | 70.50p | 45,933 |
| Feb 24, 2025 | 71.50p | 74.00p | 69.00p | 69.50p | 252,756 |
| Feb 21, 2025 | 70.00p | 75.40p | 69.00p | 75.40p | 31,201 |
| Feb 20, 2025 | 71.50p | 74.00p | 69.00p | 70.00p | 91,674 |
| Feb 19, 2025 | 72.00p | 72.00p | 70.00p | 72.00p | 24,088 |
| Feb 18, 2025 | 71.00p | 70.80p | 69.60p | 72.00p | 40,184 |
| Feb 17, 2025 | 71.50p | 73.00p | 69.20p | 71.00p | 32,845 |
| Feb 14, 2025 | 71.50p | 73.80p | 69.55p | 72.00p | 56,550 |
| Feb 13, 2025 | 69.50p | 70.00p | 69.55p | 69.50p | 31,424 |
| Feb 12, 2025 | 69.50p | 70.00p | 69.51p | 69.50p | 18,876 |
| Feb 11, 2025 | 69.50p | 70.00p | 69.50p | 69.50p | 115,341 |
| Feb 10, 2025 | 69.50p | 70.00p | 69.00p | 69.50p | 283,234 |
| Feb 7, 2025 | 69.50p | 69.95p | 69.00p | 69.50p | 24,197 |
| Feb 6, 2025 | 69.50p | 70.00p | 69.50p | 69.50p | 60,231 |
| Feb 5, 2025 | 69.50p | 71.40p | 69.00p | 69.50p | 43,431 |
| Feb 4, 2025 | 70.50p | 71.00p | 69.06p | 70.40p | 89,604 |
| Feb 3, 2025 | 71.50p | 72.14p | 69.00p | 71.00p | 58,494 |
| Jan 31, 2025 | 71.50p | 73.25p | 69.00p | 71.50p | 37,827 |
| Jan 30, 2025 | 71.50p | 72.14p | 70.00p | 71.00p | 9,485 |
| Jan 29, 2025 | 71.50p | 72.35p | 70.00p | 71.50p | 51,237 |
| Jan 28, 2025 | 72.00p | 74.00p | 69.10p | 71.50p | 24,139 |
| Jan 27, 2025 | 72.00p | 73.07p | 70.00p | 72.00p | 6,905 |
| Jan 24, 2025 | 71.50p | 74.00p | 70.00p | 72.00p | 10,740 |
| Jan 23, 2025 | 71.50p | 72.50p | 70.00p | 71.50p | 66,064 |
| Jan 22, 2025 | 70.50p | 73.95p | 69.18p | 71.50p | 21,835 |
| Jan 21, 2025 | 70.50p | 69.18p | 69.00p | 70.50p | 18,100 |
| Jan 20, 2025 | 70.50p | 72.00p | 69.00p | 70.50p | 26,925 |
| Jan 17, 2025 | 64.50p | 72.00p | 63.00p | 72.00p | 524,914 |
| Jan 16, 2025 | 64.50p | 66.00p | 63.48p | 64.50p | 19,850 |
| Jan 15, 2025 | 63.50p | 64.00p | 62.50p | 64.50p | 1,158,108 |
| Jan 14, 2025 | 63.50p | 64.00p | 63.10p | 63.60p | 98,537 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.