Nexxen International Ltd. (AIM:NEXN)
London · Delayed Price · Currency is GBP · Price in GBX 403.00
+15.50 (4.00%)
Inactive · Last trade price on Feb 14, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 396.44 | 405.00 | 382.87 | 403.00 | 403.00 | -48.00% | 1,200,000 |
| Feb 13, 2025 | 780.00 | 785.00 | 763.20 | 775.00 | 775.00 | -0.90% | 247,731 |
| Feb 12, 2025 | 765.00 | 788.94 | 765.00 | 782.00 | 782.00 | 0.26% | 165,254 |
| Feb 11, 2025 | 778.00 | 785.00 | 756.00 | 780.00 | 780.00 | 3.45% | 192,733 |
| Feb 10, 2025 | 740.00 | 758.00 | 711.00 | 754.00 | 754.00 | 3.01% | 625,126 |
| Feb 7, 2025 | 722.00 | 740.00 | 708.24 | 732.00 | 732.00 | 0.97% | 508,185 |
| Feb 6, 2025 | 760.00 | 767.00 | 708.00 | 725.00 | 725.00 | -4.86% | 351,309 |
| Feb 5, 2025 | 770.00 | 774.00 | 756.00 | 762.00 | 762.00 | -1.42% | 182,402 |
| Feb 4, 2025 | 788.00 | 788.00 | 764.00 | 773.00 | 773.00 | - | 109,477 |
| Feb 3, 2025 | 763.00 | 783.00 | 752.30 | 773.00 | 773.00 | -0.39% | 101,379 |
| Jan 31, 2025 | 797.00 | 797.00 | 766.00 | 776.00 | 776.00 | -2.14% | 108,621 |
| Jan 30, 2025 | 770.00 | 794.00 | 763.84 | 793.00 | 793.00 | 2.99% | 120,244 |
| Jan 29, 2025 | 762.00 | 773.00 | 762.00 | 770.00 | 770.00 | 0.52% | 120,876 |
| Jan 28, 2025 | 737.00 | 782.00 | 733.48 | 766.00 | 766.00 | 1.46% | 143,607 |
| Jan 27, 2025 | 770.00 | 780.00 | 742.00 | 755.00 | 755.00 | -2.08% | 221,358 |
| Jan 24, 2025 | 797.00 | 799.00 | 767.00 | 771.00 | 771.00 | -4.22% | 284,080 |
| Jan 23, 2025 | 796.00 | 808.00 | 789.00 | 805.00 | 805.00 | 0.63% | 110,910 |
| Jan 22, 2025 | 800.00 | 807.00 | 792.72 | 800.00 | 800.00 | -0.99% | 158,917 |
| Jan 21, 2025 | 823.00 | 824.00 | 798.00 | 808.00 | 808.00 | -0.62% | 265,501 |
| Jan 20, 2025 | 799.00 | 822.92 | 793.00 | 813.00 | 813.00 | -0.97% | 88,171 |
| Jan 17, 2025 | 807.00 | 825.00 | 805.08 | 821.00 | 821.00 | 1.48% | 121,838 |
| Jan 16, 2025 | 813.00 | 817.00 | 802.24 | 809.00 | 809.00 | -0.61% | 137,693 |
| Jan 15, 2025 | 804.00 | 820.00 | 792.44 | 814.00 | 814.00 | 1.50% | 136,517 |
| Jan 14, 2025 | 783.00 | 808.00 | 770.00 | 802.00 | 802.00 | 1.78% | 216,101 |
| Jan 13, 2025 | 800.00 | 801.00 | 780.00 | 788.00 | 788.00 | -1.01% | 218,871 |
| Jan 10, 2025 | 813.00 | 815.00 | 790.00 | 796.00 | 796.00 | -2.81% | 236,968 |
| Jan 9, 2025 | 846.00 | 846.00 | 810.00 | 819.00 | 819.00 | -1.44% | 186,222 |
| Jan 8, 2025 | 847.00 | 850.00 | 826.00 | 831.00 | 831.00 | -2.12% | 209,680 |
| Jan 7, 2025 | 867.00 | 867.00 | 842.00 | 849.00 | 849.00 | -1.05% | 204,975 |
| Jan 6, 2025 | 818.00 | 862.00 | 813.00 | 858.00 | 858.00 | 5.93% | 540,539 |
| Jan 3, 2025 | 793.00 | 812.00 | 788.00 | 810.00 | 810.00 | 1.76% | 344,114 |
| Jan 2, 2025 | 814.00 | 814.00 | 783.00 | 796.00 | 796.00 | -0.50% | 245,583 |
| Dec 31, 2024 | 796.00 | 806.00 | 793.82 | 800.00 | 800.00 | 0.88% | 44,592 |
| Dec 30, 2024 | 794.00 | 802.00 | 790.00 | 793.00 | 793.00 | -0.88% | 170,511 |
| Dec 27, 2024 | 806.00 | 815.00 | 792.00 | 800.00 | 800.00 | -0.50% | 131,356 |
| Dec 24, 2024 | 791.00 | 804.00 | 791.00 | 804.00 | 804.00 | 1.39% | 163,115 |
| Dec 23, 2024 | 810.00 | 810.00 | 779.00 | 793.00 | 793.00 | 0.38% | 115,485 |
| Dec 20, 2024 | 760.00 | 793.00 | 756.60 | 790.00 | 790.00 | 1.41% | 266,657 |
| Dec 19, 2024 | 770.00 | 783.00 | 766.48 | 779.00 | 779.00 | 0.52% | 278,656 |
| Dec 18, 2024 | 780.00 | 798.00 | 763.00 | 775.00 | 775.00 | -0.77% | 516,648 |
| Dec 17, 2024 | 798.00 | 805.00 | 772.00 | 781.00 | 781.00 | -2.74% | 226,186 |
| Dec 16, 2024 | 807.00 | 820.00 | 798.07 | 803.00 | 803.00 | 0.38% | 385,794 |
| Dec 13, 2024 | 773.00 | 800.00 | 764.48 | 800.00 | 800.00 | 3.63% | 329,210 |
| Dec 12, 2024 | 775.00 | 785.00 | 766.12 | 772.00 | 772.00 | - | 596,305 |
| Dec 11, 2024 | 780.00 | 786.00 | 772.00 | 772.00 | 772.00 | -1.78% | 214,846 |
| Dec 10, 2024 | 780.00 | 798.15 | 776.00 | 786.00 | 786.00 | - | 385,842 |
| Dec 9, 2024 | 788.00 | 799.00 | 774.00 | 786.00 | 786.00 | 0.77% | 382,973 |
| Dec 6, 2024 | 780.00 | 785.00 | 772.92 | 780.00 | 780.00 | -0.38% | 486,568 |
| Dec 5, 2024 | 790.00 | 796.00 | 760.00 | 783.00 | 783.00 | -1.26% | 550,030 |
| Dec 4, 2024 | 796.00 | 802.00 | 782.72 | 793.00 | 793.00 | 2.72% | 655,475 |