Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 156.00
-1.00 (-0.64%)
Aug 8, 2025, 4:35 PM GMT+1
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 164.00 | 172.00 | 164.00 | 165.00 | 165.00 | - | 11,600 |
| Jun 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jun 19, 2025 | 156.00 | 170.00 | 155.00 | 165.00 | 165.00 | 3.13% | 49,880 |
| Jun 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 17, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 1,630 |
| Jun 16, 2025 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | - | 42 |
| Jun 13, 2025 | 156.50 | 160.00 | 156.50 | 160.00 | 160.00 | - | 1,662 |
| Jun 12, 2025 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | - | 4,270 |
| Jun 11, 2025 | 157.50 | 163.90 | 157.50 | 160.00 | 160.00 | - | 20,451 |
| Jun 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 9, 2025 | 163.90 | 163.90 | 155.50 | 160.00 | 160.00 | - | 2,314 |
| Jun 6, 2025 | 155.50 | 163.90 | 155.50 | 160.00 | 160.00 | - | 4,322 |
| Jun 5, 2025 | 156.13 | 163.90 | 155.50 | 160.00 | 160.00 | - | 5,838 |
| Jun 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 3, 2025 | 156.13 | 160.00 | 156.13 | 160.00 | 160.00 | - | 156 |
| Jun 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |