Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
+1.00 (1.06%)
Sep 25, 2026, 8:34 AM GMT
Nexus Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 103.00 | 102.35 | 102.00 | 103.00 | 103.00 | - | 599 |
| Aug 26, 2026 | 103.50 | 102.35 | 102.35 | 103.00 | 103.00 | -0.48% | 241 |
| Aug 25, 2026 | 103.50 | 104.50 | 102.24 | 103.50 | 103.50 | - | 5,132 |
| Aug 24, 2026 | 102.55 | 105.00 | 102.03 | 103.50 | 103.50 | - | 17,341 |
| Aug 21, 2026 | 102.03 | 102.03 | 102.03 | 103.50 | 103.50 | - | 154 |
| Aug 20, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Aug 19, 2026 | 102.03 | 105.00 | 102.03 | 103.50 | 103.50 | - | 560 |
| Aug 18, 2026 | 105.00 | 105.00 | 102.55 | 103.50 | 103.50 | - | 3,575 |
| Aug 17, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Aug 14, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Aug 13, 2026 | 102.55 | 105.00 | 105.00 | 103.50 | 103.50 | - | 11,154 |
| Aug 12, 2026 | 103.50 | 104.40 | 102.03 | 103.50 | 103.50 | - | 5,283 |
| Aug 11, 2026 | 102.50 | 105.00 | 104.40 | 103.50 | 103.50 | - | 5,000 |
| Aug 10, 2026 | 103.50 | 105.00 | 104.00 | 103.50 | 103.50 | - | 29,000 |
| Aug 7, 2026 | 103.50 | 105.00 | 105.00 | 103.50 | 103.50 | -0.48% | 1 |
| Aug 6, 2026 | 103.50 | 105.00 | 102.03 | 104.00 | 104.00 | 0.48% | 2,470 |
| Aug 5, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Aug 4, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -2.36% | - |
| Aug 3, 2026 | 105.00 | 108.00 | 102.10 | 106.00 | 106.00 | 0.95% | 4,837 |
| Jul 31, 2026 | 105.00 | 105.53 | 102.06 | 105.00 | 105.00 | - | 4,789 |
| Jul 30, 2026 | 105.00 | 108.00 | 102.06 | 105.00 | 105.00 | - | 4,512 |
| Jul 29, 2026 | 104.00 | 102.06 | 102.06 | 105.00 | 105.00 | - | 2,000 |
| Jul 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 27, 2026 | 105.00 | 102.25 | 102.25 | 105.00 | 105.00 | - | 1,963 |
| Jul 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 23, 2026 | 104.00 | 102.10 | 102.06 | 105.00 | 105.00 | - | 1,199 |
| Jul 22, 2026 | 105.00 | 105.00 | 102.06 | 105.00 | 105.00 | - | 2,499 |
| Jul 21, 2026 | 105.00 | 105.95 | 102.06 | 105.00 | 105.00 | - | 531 |
| Jul 20, 2026 | 104.00 | 102.10 | 102.00 | 105.00 | 105.00 | - | 36 |
| Jul 17, 2026 | 107.00 | 107.00 | 107.00 | 105.00 | 105.00 | - | 10,269 |