Shares Magazine
58.00p-1.00 (-1.69%)22 Apr 2025, 17:07
Nexteq PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 59.00p | 60.00p | 57.60p | 59.00p | 32,566 |
| Apr 16, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 30,789 |
| Apr 15, 2025 | 59.00p | 59.28p | 58.00p | 59.00p | 37,642 |
| Apr 14, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 80,473 |
| Apr 11, 2025 | 59.00p | 59.49p | 58.00p | 59.00p | 24,445 |
| Apr 10, 2025 | 58.00p | 59.70p | 57.00p | 59.00p | 27,763 |
| Apr 9, 2025 | 59.00p | 59.12p | 56.06p | 58.00p | 21,211 |
| Apr 8, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 28,687 |
| Apr 7, 2025 | 60.00p | 60.00p | 58.00p | 58.00p | 10,685 |
| Apr 4, 2025 | 62.00p | 63.00p | 59.06p | 60.50p | 83,433 |
| Apr 3, 2025 | 63.00p | 64.00p | 61.00p | 62.00p | 15,684 |
| Apr 2, 2025 | 63.00p | 64.20p | 62.06p | 63.50p | 13,343 |
| Apr 1, 2025 | 65.50p | 68.00p | 62.00p | 64.00p | 19,375 |
| Mar 31, 2025 | 65.50p | 65.90p | 63.50p | 65.00p | 21,824 |
| Mar 28, 2025 | 66.50p | 66.35p | 64.75p | 65.50p | 12,438 |
| Mar 27, 2025 | 66.50p | 65.34p | 65.06p | 66.50p | 6,606 |
| Mar 26, 2025 | 66.50p | 68.00p | 65.30p | 66.00p | 12,764 |
| Mar 25, 2025 | 66.50p | 68.00p | 65.34p | 66.50p | 23,085 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |