Nexus Infrastructure plc (AIM:NEXS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 84.50
-1.00 (-1.17%)
Nov 6, 2026, 3:50 PM GMT
Nexus Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 85.50 | 86.00 | 84.50 | 84.50 | 84.50 | -1.17% | 16,855 |
| Nov 5, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | - | 872 |
| Nov 4, 2026 | 85.50 | 85.55 | 85.00 | 85.50 | 85.50 | - | 3,074 |
| Nov 3, 2026 | 88.00 | 87.90 | 85.02 | 85.50 | 85.50 | -2.84% | 30,056 |
| Nov 2, 2026 | 89.00 | 88.02 | 87.00 | 88.00 | 88.00 | -1.12% | 4,650 |
| Oct 30, 2026 | 91.50 | 91.00 | 90.00 | 89.00 | 89.00 | -2.73% | 10,286 |
| Oct 29, 2026 | 93.50 | 93.50 | 91.04 | 91.50 | 91.50 | -2.14% | 6,078 |
| Oct 28, 2026 | 93.50 | 94.35 | 91.10 | 93.50 | 93.50 | - | 10,236 |
| Oct 27, 2026 | 94.50 | 92.00 | 92.00 | 93.50 | 93.50 | -1.06% | 10,000 |
| Oct 26, 2026 | 94.50 | 95.13 | 93.00 | 94.50 | 94.50 | - | 21,928 |
| Oct 23, 2026 | 94.50 | 96.00 | 93.25 | 94.50 | 94.50 | - | 19,499 |
| Oct 22, 2026 | 94.50 | 93.00 | 93.00 | 94.50 | 94.50 | - | 86 |
| Oct 21, 2026 | 94.50 | 95.61 | 95.13 | 94.50 | 94.50 | 2.72% | 112,167 |
| Oct 20, 2026 | 92.00 | 91.00 | 91.00 | 92.00 | 92.00 | - | 2,978 |
| Oct 19, 2026 | 92.00 | 94.00 | 94.00 | 92.00 | 92.00 | - | 1 |
| Oct 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 15, 2026 | 92.00 | 90.00 | 90.00 | 92.00 | 92.00 | - | 88 |
| Oct 14, 2026 | 94.00 | 94.00 | 90.08 | 92.00 | 92.00 | -1.60% | 13,932 |
| Oct 13, 2026 | 93.00 | 93.00 | 93.00 | 93.50 | 93.50 | - | 120 |
| Oct 12, 2026 | 93.50 | 94.00 | 93.25 | 93.50 | 93.50 | - | 3,714 |
| Oct 9, 2026 | 93.25 | 93.25 | 93.01 | 93.50 | 93.50 | - | 21,900 |
| Oct 8, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 7, 2026 | 93.50 | 94.00 | 94.00 | 93.50 | 93.50 | - | 300 |
| Oct 6, 2026 | 94.00 | 93.29 | 93.12 | 93.50 | 93.50 | -0.53% | 5,425 |
| Oct 5, 2026 | 93.60 | 93.60 | 93.60 | 94.00 | 94.00 | - | 5,000 |
| Oct 2, 2026 | 93.64 | 93.64 | 93.00 | 94.00 | 94.00 | - | 6,000 |
| Oct 1, 2026 | 93.12 | 93.12 | 93.12 | 94.00 | 94.00 | - | 3,497 |
| Sep 30, 2026 | 93.22 | 93.70 | 93.00 | 94.00 | 94.00 | - | 36,906 |
| Sep 29, 2026 | 94.44 | 94.44 | 94.44 | 94.00 | 94.00 | - | 11,947 |
| Sep 28, 2026 | 94.00 | 95.50 | 93.16 | 94.00 | 94.00 | - | 82,425 |
| Sep 25, 2026 | 95.00 | 95.00 | 95.00 | 94.00 | 94.00 | - | 1 |
| Sep 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Sep 23, 2026 | 94.25 | 94.25 | 93.90 | 94.00 | 94.00 | -8.74% | 2,138 |
| Sep 22, 2026 | 105.00 | 104.00 | 102.06 | 103.00 | 103.00 | -1.90% | 10,189 |
| Sep 21, 2026 | 102.48 | 102.48 | 102.48 | 105.00 | 105.00 | - | 611 |
| Sep 18, 2026 | 102.06 | 102.06 | 102.06 | 105.00 | 105.00 | - | 221 |
| Sep 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,500 |
| Sep 16, 2026 | 103.90 | 103.90 | 102.06 | 105.00 | 105.00 | - | 910 |
| Sep 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 10, 2026 | 105.00 | 103.90 | 102.48 | 105.00 | 105.00 | - | 10,679 |
| Sep 9, 2026 | 105.00 | 103.90 | 102.06 | 105.00 | 105.00 | 1.94% | 29,745 |
| Sep 8, 2026 | 103.00 | 103.50 | 102.35 | 103.00 | 103.00 | - | 30,307 |
| Sep 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 4,050 |
| Sep 4, 2026 | 102.44 | 102.44 | 102.35 | 103.00 | 103.00 | -0.48% | 3,190 |
| Sep 3, 2026 | 103.50 | 104.00 | 104.00 | 103.50 | 103.50 | - | 250 |
| Sep 2, 2026 | 103.74 | 104.00 | 103.74 | 103.50 | 103.50 | 0.49% | 2,673 |
| Sep 1, 2026 | 103.00 | 104.00 | 102.35 | 103.00 | 103.00 | - | 4,149 |
| Aug 28, 2026 | 102.00 | 104.00 | 102.35 | 103.00 | 103.00 | - | 829 |