Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 141.50
-1.00 (-0.70%)
Oct 31, 2025, 8:00 AM GMT+1
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | 28,000 |
| Oct 30, 2025 | 142.50 | 142.50 | 140.00 | 141.50 | 141.50 | -0.70% | 5,500 |
| Oct 29, 2025 | 141.50 | 145.00 | 139.00 | 142.50 | 142.50 | 0.71% | 7,036 |
| Oct 28, 2025 | 133.50 | 141.50 | 133.50 | 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 | 127.50 | 126.00 | 127.50 | 127.50 | - | 584 |
| Oct 23, 2025 | 124.45 | 130.00 | 122.50 | 127.50 | 127.50 | 4.08% | 34,696 |
| Oct 22, 2025 | 122.50 | 123.90 | 120.00 | 122.50 | 122.50 | - | 6,723 |
| Oct 21, 2025 | 122.50 | 123.90 | 120.50 | 122.50 | 122.50 | - | 2,198 |
| Oct 20, 2025 | 122.50 | 125.00 | 120.50 | 122.50 | 122.50 | - | 50,461 |
| Oct 17, 2025 | 122.50 | 122.50 | 120.65 | 122.50 | 122.50 | 2.08% | 7,320 |
| Oct 16, 2025 | 120.50 | 123.90 | 120.00 | 120.00 | 120.00 | -2.04% | 9,776 |
| Oct 15, 2025 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | - | 54,278 |
| Oct 14, 2025 | 125.00 | 125.00 | 120.00 | 122.50 | 122.50 | -2.00% | 15,531 |
| Oct 13, 2025 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | -1.96% | 3,032 |
| Oct 10, 2025 | 125.50 | 127.50 | 120.13 | 127.50 | 127.50 | 1.59% | 43,230 |
| Oct 9, 2025 | 127.50 | 127.50 | 125.00 | 125.50 | 125.50 | -1.57% | 3,220 |
| Oct 8, 2025 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | - | 1,328 |
| Oct 7, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 26,320 |
| Oct 6, 2025 | 127.50 | 130.00 | 123.00 | 127.50 | 127.50 | - | 1,300 |
| Oct 3, 2025 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | - | 17,295 |
| Oct 2, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 79,692 |
| Oct 1, 2025 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | - | 12,630 |
| Sep 30, 2025 | 127.50 | 127.50 | 127.20 | 127.50 | 127.50 | - | 2,367 |
| Sep 29, 2025 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 13,038 |
| Sep 26, 2025 | 131.50 | 131.50 | 125.00 | 127.50 | 127.50 | -3.04% | 20,805 |
| Sep 25, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | 88,788 |
| Sep 24, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | 88,788 |
| Sep 23, 2025 | 132.50 | 134.00 | 130.10 | 131.50 | 131.50 | -0.75% | 8,057 |
| Sep 22, 2025 | 136.00 | 136.50 | 130.35 | 132.50 | 132.50 | -2.57% | 10,399 |
| Sep 19, 2025 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | -1.45% | 2,000 |
| Sep 18, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 1,149 |
| Sep 17, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 22 |
| Sep 16, 2025 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | - | 1,010 |
| Sep 15, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 3,746 |
| Sep 12, 2025 | 137.50 | 138.00 | 136.00 | 138.00 | 138.00 | - | 162 |
| Sep 11, 2025 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | - | 602 |
| Sep 10, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 1,352 |
| Sep 9, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 14,773 |
| Sep 8, 2025 | 145.50 | 145.50 | 137.00 | 138.00 | 138.00 | -5.15% | 23,758 |
| Sep 5, 2025 | 145.50 | 145.50 | 145.10 | 145.50 | 145.50 | - | 2,552 |
| Sep 4, 2025 | 148.50 | 148.50 | 145.50 | 145.50 | 145.50 | -2.02% | 1,014 |
| Sep 3, 2025 | 148.50 | 150.00 | 147.15 | 148.50 | 148.50 | - | 400 |
| 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 |