Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 111.00
+2.00 (1.83%)
At close: Mar 26, 2026
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 111.00 | 111.00 | 110.12 | 111.00 | 111.00 | - | 5,987 |
| Mar 25, 2026 | 111.00 | 111.00 | 110.20 | 111.00 | 109.00 | 0.91% | 12,176 |
| Mar 24, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 108.02 | -0.90% | 6,301 |
| Mar 23, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 109.00 | - | 3,005 |
| Mar 20, 2026 | 115.50 | 115.00 | 109.85 | 111.00 | 109.00 | -4.31% | 25,185 |
| Mar 19, 2026 | 115.50 | 117.00 | 115.00 | 116.00 | 113.91 | 0.43% | 8,093 |
| Mar 18, 2026 | 116.50 | 115.00 | 115.00 | 115.50 | 113.42 | -0.86% | 4,250 |
| Mar 17, 2026 | 116.50 | 115.00 | 115.00 | 116.50 | 114.40 | - | 158 |
| Mar 16, 2026 | 117.50 | 118.00 | 115.30 | 116.50 | 114.40 | -0.85% | 6,865 |
| Mar 13, 2026 | 117.50 | 117.00 | 115.30 | 117.50 | 115.38 | - | 3,088 |
| Mar 12, 2026 | 117.50 | 115.51 | 115.30 | 117.50 | 115.38 | - | 10,265 |
| Mar 11, 2026 | 117.50 | 115.30 | 115.30 | 117.50 | 115.38 | - | 940 |
| Mar 10, 2026 | 116.50 | 117.52 | 117.52 | 117.50 | 115.38 | 0.86% | 6,672 |
| Mar 9, 2026 | 116.50 | 115.50 | 115.03 | 116.50 | 114.40 | - | 10,039 |
| Mar 6, 2026 | 116.50 | 117.00 | 115.00 | 116.50 | 114.40 | - | 3,372 |
| Mar 5, 2026 | 116.50 | 117.00 | 115.03 | 116.50 | 114.40 | - | 4,485 |
| Mar 4, 2026 | 117.50 | 116.99 | 115.00 | 116.50 | 114.40 | -0.85% | 10,643 |
| Mar 3, 2026 | 117.50 | 116.26 | 116.25 | 117.50 | 115.38 | - | 9,588 |
| Mar 2, 2026 | 117.50 | 119.35 | 116.25 | 117.50 | 115.38 | - | 16,835 |
| Feb 27, 2026 | 117.50 | 118.00 | 115.00 | 117.50 | 115.38 | - | 13,639 |
| Feb 26, 2026 | 117.50 | 118.75 | 115.00 | 117.50 | 115.38 | - | 14,555 |
| Feb 25, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 115.38 | - | 1,000 |
| Feb 24, 2026 | 117.50 | 118.75 | 116.26 | 117.50 | 115.38 | - | 4,668 |
| Feb 23, 2026 | 117.50 | 118.00 | 115.03 | 117.50 | 115.38 | - | 1,506 |
| Feb 20, 2026 | 117.50 | 118.75 | 115.13 | 117.50 | 115.38 | - | 39,213 |
| Feb 19, 2026 | 117.50 | 118.75 | 116.25 | 117.50 | 115.38 | - | 612 |
| Feb 18, 2026 | 117.50 | 118.40 | 118.40 | 117.50 | 115.38 | - | 245 |
| Feb 17, 2026 | 117.50 | 116.26 | 116.26 | 117.50 | 115.38 | - | 340 |
| Feb 16, 2026 | 117.50 | 118.49 | 115.23 | 117.50 | 115.38 | - | 8,565 |
| Feb 13, 2026 | 117.50 | 116.11 | 115.05 | 117.50 | 115.38 | - | 822 |
| Feb 12, 2026 | 117.50 | 118.95 | 115.00 | 117.50 | 115.38 | - | 32,587 |
| Feb 11, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 115.38 | - | 61,991 |
| Feb 10, 2026 | 117.50 | 116.00 | 115.00 | 117.50 | 115.38 | - | 1,590 |
| Feb 9, 2026 | 117.50 | 119.00 | 115.50 | 117.50 | 115.38 | - | 8,707 |
| Feb 6, 2026 | 117.50 | 118.00 | 115.75 | 117.50 | 115.38 | - | 4,136 |
| Feb 5, 2026 | 117.50 | 120.00 | 117.77 | 117.50 | 115.38 | - | 11,000 |
| Feb 4, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Feb 3, 2026 | 117.50 | 115.25 | 115.25 | 117.50 | 115.38 | - | 1,019 |
| Feb 2, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Jan 30, 2026 | 119.00 | 118.10 | 115.33 | 117.50 | 115.38 | - | 8,311 |
| Jan 29, 2026 | 117.50 | 118.24 | 115.25 | 117.50 | 115.38 | - | 16,336 |
| Jan 28, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Jan 27, 2026 | 117.50 | 115.04 | 115.04 | 117.50 | 115.38 | - | 238 |
| Jan 26, 2026 | 117.50 | 118.24 | 115.03 | 117.50 | 115.38 | - | 6,191 |
| Jan 23, 2026 | 117.50 | 118.50 | 115.25 | 117.50 | 115.38 | - | 3,909 |
| Jan 22, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 115.38 | - | 509 |
| Jan 21, 2026 | 117.50 | 118.90 | 115.05 | 117.50 | 115.38 | - | 102 |
| Jan 20, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Jan 19, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 115.38 | - | 2,866 |
| Jan 16, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |