Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 147.15
-1.35 (-0.91%)
Sep 3, 2025, 12:26 PM GMT+1
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 147.50 | 148.50 | 147.05 | 148.50 | 148.50 | 0.68% | 1,971 |
| Sep 1, 2025 | 146.00 | 147.50 | 146.00 | 147.50 | 147.50 | -0.67% | 6,914 |
| Aug 29, 2025 | 147.15 | 148.50 | 147.05 | 148.50 | 148.50 | - | 4,168 |
| Aug 28, 2025 | 150.00 | 150.00 | 147.15 | 148.50 | 148.50 | - | 57 |
| Aug 27, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.34% | - |
| Aug 26, 2025 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | -1.32% | 10,750 |
| Aug 22, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 338 |
| Aug 21, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 1,108 |
| Aug 20, 2025 | 158.00 | 158.00 | 150.00 | 151.00 | 151.00 | -0.98% | 10,586 |
| Aug 19, 2025 | 150.00 | 152.50 | 150.00 | 152.50 | 152.50 | - | 2,340 |
| Aug 18, 2025 | 157.00 | 157.00 | 150.00 | 152.50 | 152.50 | -0.65% | 978 |
| Aug 15, 2025 | 150.00 | 153.50 | 150.00 | 153.50 | 153.50 | - | 260 |
| Aug 14, 2025 | 150.25 | 153.50 | 150.07 | 153.50 | 153.50 | - | 1,901 |
| Aug 13, 2025 | 155.00 | 155.00 | 153.50 | 153.50 | 153.50 | -1.60% | 1,500 |
| Aug 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Aug 11, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 990 |
| Aug 8, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 460 |
| Aug 7, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 384 |
| Aug 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Aug 5, 2025 | 155.02 | 156.00 | 155.02 | 156.00 | 156.00 | - | 1,406 |
| Aug 4, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | - | 2 |
| Aug 1, 2025 | 157.00 | 157.00 | 155.50 | 156.00 | 156.00 | - | 1,282 |
| Jul 31, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Jul 30, 2025 | 155.02 | 156.00 | 155.00 | 156.00 | 156.00 | - | 3,138 |
| Jul 29, 2025 | 157.10 | 157.10 | 155.02 | 156.00 | 156.00 | -0.32% | 6,418 |
| Jul 28, 2025 | 155.25 | 156.50 | 155.25 | 156.50 | 156.50 | - | 188 |
| Jul 25, 2025 | 155.25 | 156.50 | 155.00 | 156.50 | 156.50 | - | 347 |
| Jul 24, 2025 | 155.00 | 157.52 | 155.00 | 156.50 | 156.50 | 0.32% | 20,200 |
| Jul 23, 2025 | 156.68 | 156.68 | 156.00 | 156.00 | 156.00 | - | 3,183 |
| Jul 22, 2025 | 157.00 | 157.00 | 155.02 | 156.00 | 156.00 | - | 421 |
| Jul 21, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 66 |
| Jul 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.95% | - |
| Jul 17, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| Jul 16, 2025 | 155.30 | 157.50 | 155.00 | 157.50 | 157.50 | - | 148,732 |
| Jul 15, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | - |
| Jul 14, 2025 | 158.50 | 158.50 | 157.50 | 157.50 | 157.50 | - | 49 |
| Jul 11, 2025 | 155.30 | 157.50 | 155.30 | 157.50 | 157.50 | - | 1,458 |
| Jul 10, 2025 | 155.42 | 157.50 | 155.42 | 157.50 | 157.50 | -0.63% | 2,208 |
| Jul 9, 2025 | 159.90 | 159.90 | 158.50 | 158.50 | 158.50 | - | 292 |
| Jul 8, 2025 | 155.00 | 158.50 | 155.00 | 158.50 | 158.50 | - | 7,315 |
| Jul 7, 2025 | 159.45 | 160.00 | 155.42 | 158.50 | 158.50 | 0.63% | 27,196 |
| Jul 4, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 157.50 | 0.32% | 1,618 |
| Jul 3, 2025 | 157.10 | 157.10 | 157.00 | 157.00 | 157.00 | -0.32% | 4,835 |
| Jul 2, 2025 | 161.20 | 161.20 | 157.50 | 157.50 | 157.50 | -2.48% | 891 |
| Jul 1, 2025 | 166.00 | 166.00 | 161.50 | 161.50 | 161.50 | -0.62% | 9,394 |
| Jun 30, 2025 | 165.00 | 165.00 | 162.50 | 162.50 | 162.50 | - | 5,322 |
| Jun 27, 2025 | 170.00 | 170.00 | 162.50 | 162.50 | 162.50 | -1.52% | 183 |
| Jun 26, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 33,964 |
| Jun 25, 2025 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | - | 9,785 |
| Jun 24, 2025 | 179.00 | 179.00 | 165.00 | 165.00 | 165.00 | - | 21,844 |