Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 117.50
0.00 (0.00%)
Dec 31, 2025, 9:58 AM GMT+1
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 121.50 | 121.50 | -0.41% | 1,157 |
| Dec 18, 2025 | 119.00 | 119.00 | 119.00 | 122.00 | 122.00 | - | 176 |
| Dec 17, 2025 | 123.50 | 120.00 | 120.00 | 122.00 | 122.00 | -1.21% | 259 |
| Dec 16, 2025 | 123.50 | 120.00 | 120.00 | 123.50 | 123.50 | - | 440 |
| Dec 15, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Dec 12, 2025 | 126.00 | 125.00 | 120.00 | 123.50 | 123.50 | -1.98% | 3,283 |
| Dec 11, 2025 | 126.00 | 125.00 | 125.00 | 126.00 | 126.00 | - | 863 |
| Dec 10, 2025 | 127.00 | 127.00 | 127.00 | 126.00 | 126.00 | - | 3 |
| Dec 9, 2025 | 126.50 | 127.70 | 125.00 | 126.00 | 126.00 | -0.40% | 89 |
| Dec 8, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Dec 5, 2025 | 126.50 | 128.00 | 125.13 | 126.50 | 126.50 | - | 52,742 |
| Dec 4, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Dec 3, 2025 | 128.00 | 126.04 | 125.00 | 126.50 | 126.50 | -1.17% | 8,622 |
| Dec 2, 2025 | 128.00 | 126.00 | 126.00 | 128.00 | 128.00 | - | 3 |
| Dec 1, 2025 | 129.50 | 126.14 | 126.14 | 128.00 | 128.00 | -1.16% | 967 |
| Nov 28, 2025 | 129.50 | 126.00 | 126.00 | 129.50 | 129.50 | - | 235 |
| Nov 27, 2025 | 129.50 | 129.75 | 129.75 | 129.50 | 129.50 | - | 64 |
| Nov 26, 2025 | 129.50 | 126.00 | 126.00 | 129.50 | 129.50 | - | 88 |
| Nov 25, 2025 | 131.00 | 131.00 | 127.16 | 129.50 | 129.50 | -1.15% | 827 |
| Nov 24, 2025 | 130.00 | 130.00 | 127.00 | 131.00 | 131.00 | -1.13% | 1,541 |
| Nov 21, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 20, 2025 | 133.00 | 135.00 | 130.00 | 132.50 | 132.50 | -0.38% | 1,002 |
| Nov 19, 2025 | 135.00 | 132.00 | 130.00 | 133.00 | 133.00 | -1.48% | 5,250 |
| Nov 18, 2025 | 136.00 | 132.00 | 132.00 | 135.00 | 135.00 | -0.74% | 3,671 |
| Nov 17, 2025 | 136.00 | 132.00 | 132.00 | 136.00 | 136.00 | - | 251 |
| Nov 14, 2025 | 136.00 | 132.16 | 132.00 | 136.00 | 136.00 | - | 732 |
| Nov 13, 2025 | 136.00 | 132.00 | 132.00 | 136.00 | 136.00 | - | 1,023 |
| Nov 12, 2025 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 15 |
| Nov 11, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Nov 10, 2025 | 136.00 | 132.10 | 132.10 | 136.00 | 136.00 | - | 168 |
| Nov 7, 2025 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 1 |
| Nov 6, 2025 | 136.00 | 132.16 | 132.16 | 136.00 | 136.00 | - | 2,394 |
| Nov 5, 2025 | 136.00 | 132.60 | 132.60 | 136.00 | 136.00 | - | 1,896 |
| Nov 4, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.86% | 18,248 |
| Nov 3, 2025 | 141.50 | 144.93 | 137.00 | 140.00 | 140.00 | -1.06% | 2,621 |
| Oct 31, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | - |
| Oct 30, 2025 | 142.50 | 141.00 | 140.00 | 141.50 | 141.50 | -0.70% | 4,500 |
| Oct 29, 2025 | 141.50 | 145.00 | 139.00 | 142.50 | 142.50 | 0.71% | 3,588 |
| Oct 28, 2025 | 133.50 | 140.00 | 135.00 | 141.50 | 141.50 | 5.99% | 64,686 |
| Oct 27, 2025 | 127.50 | 135.00 | 126.00 | 133.50 | 133.50 | 4.71% | 36,259 |
| Oct 24, 2025 | 127.50 | 126.00 | 126.00 | 127.50 | 127.50 | - | 494 |
| Oct 23, 2025 | 122.50 | 130.00 | 124.45 | 127.50 | 127.50 | 4.08% | 34,545 |
| Oct 22, 2025 | 122.50 | 123.90 | 120.00 | 122.50 | 122.50 | - | 5,223 |
| Oct 21, 2025 | 122.50 | 123.90 | 120.50 | 122.50 | 122.50 | - | 2,198 |