Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 115.03
-1.47 (-1.26%)
Mar 5, 2026, 10:05 AM GMT
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 117.50 | 116.99 | 115.00 | 116.50 | 116.50 | -0.85% | 10,643 |
| Mar 3, 2026 | 117.50 | 116.26 | 116.25 | 117.50 | 117.50 | - | 9,588 |
| Mar 2, 2026 | 116.25 | 119.35 | 116.25 | 117.50 | 117.50 | - | 16,835 |
| Feb 27, 2026 | 117.50 | 118.00 | 115.00 | 117.50 | 117.50 | - | 13,639 |
| Feb 26, 2026 | 117.50 | 118.75 | 115.00 | 117.50 | 117.50 | - | 14,555 |
| Feb 25, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | - | 1,000 |
| Feb 24, 2026 | 117.50 | 118.75 | 116.26 | 117.50 | 117.50 | - | 4,668 |
| Feb 23, 2026 | 117.50 | 118.00 | 115.03 | 117.50 | 117.50 | - | 1,506 |
| Feb 20, 2026 | 117.50 | 118.75 | 115.13 | 117.50 | 117.50 | - | 39,213 |
| Feb 19, 2026 | 117.50 | 118.75 | 116.25 | 117.50 | 117.50 | - | 612 |
| Feb 18, 2026 | 118.40 | 118.40 | 118.40 | 117.50 | 117.50 | - | 245 |
| Feb 17, 2026 | 117.50 | 116.26 | 116.26 | 117.50 | 117.50 | - | 340 |
| Feb 16, 2026 | 117.50 | 118.49 | 115.23 | 117.50 | 117.50 | - | 8,565 |
| Feb 13, 2026 | 117.50 | 116.11 | 115.05 | 117.50 | 117.50 | - | 822 |
| Feb 12, 2026 | 116.10 | 118.95 | 115.00 | 117.50 | 117.50 | - | 32,587 |
| Feb 11, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 117.50 | - | 61,991 |
| Feb 10, 2026 | 115.75 | 115.00 | 115.00 | 117.50 | 117.50 | - | 1,590 |
| Feb 9, 2026 | 117.50 | 119.00 | 115.50 | 117.50 | 117.50 | - | 8,707 |
| Feb 6, 2026 | 117.50 | 118.00 | 115.75 | 117.50 | 117.50 | - | 4,136 |
| Feb 5, 2026 | 117.50 | 120.00 | 117.77 | 117.50 | 117.50 | - | 11,000 |
| Feb 4, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 3, 2026 | 117.50 | 115.25 | 115.25 | 117.50 | 117.50 | - | 1,019 |
| Feb 2, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 30, 2026 | 119.00 | 118.10 | 115.33 | 117.50 | 117.50 | - | 8,311 |
| Jan 29, 2026 | 117.50 | 118.24 | 115.25 | 117.50 | 117.50 | - | 16,336 |
| Jan 28, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 27, 2026 | 117.50 | 115.04 | 115.04 | 117.50 | 117.50 | - | 238 |
| Jan 26, 2026 | 117.50 | 118.24 | 115.03 | 117.50 | 117.50 | - | 6,191 |
| Jan 23, 2026 | 117.50 | 118.50 | 115.25 | 117.50 | 117.50 | - | 3,909 |
| Jan 22, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 117.50 | - | 509 |
| Jan 21, 2026 | 117.50 | 118.90 | 115.05 | 117.50 | 117.50 | - | 102 |
| Jan 20, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 19, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 117.50 | - | 2,866 |
| Jan 16, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 15, 2026 | 117.50 | 116.85 | 116.85 | 117.50 | 117.50 | - | 134 |
| Jan 14, 2026 | 117.50 | 116.75 | 116.75 | 117.50 | 117.50 | - | 394 |
| Jan 13, 2026 | 117.50 | 120.00 | 116.75 | 117.50 | 117.50 | - | 12,139 |
| Jan 12, 2026 | 117.50 | 119.50 | 116.00 | 117.50 | 117.50 | - | 123,821 |
| Jan 9, 2026 | 115.50 | 118.99 | 115.50 | 117.50 | 117.50 | - | 885 |
| Jan 8, 2026 | 117.50 | 119.00 | 115.00 | 117.50 | 117.50 | - | 14,320 |
| Jan 7, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 20,000 |
| Jan 6, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | - | 723 |
| Jan 5, 2026 | 117.50 | 116.00 | 115.25 | 117.50 | 117.50 | - | 5,526 |
| Jan 2, 2026 | 119.50 | 119.50 | 116.20 | 117.50 | 117.50 | - | 16,259 |
| Dec 31, 2025 | 115.50 | 117.88 | 115.00 | 117.50 | 117.50 | - | 3,384 |
| Dec 30, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Dec 29, 2025 | 121.50 | 119.80 | 115.50 | 117.50 | 117.50 | -3.29% | 57,581 |
| Dec 24, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | - |
| Dec 23, 2025 | 121.50 | 124.80 | 118.00 | 121.50 | 121.50 | - | 261 |
| Dec 22, 2025 | 121.50 | 125.00 | 122.00 | 121.50 | 121.50 | - | 10,003 |