Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 111.00
0.00 (0.00%)
May 7, 2026, 9:43 AM GMT
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | -1.33% | 1,229 |
| May 5, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| May 1, 2026 | 112.50 | 114.95 | 110.00 | 112.50 | 112.50 | - | 836 |
| Apr 30, 2026 | 112.50 | 110.00 | 110.00 | 112.50 | 112.50 | - | 1,714 |
| Apr 29, 2026 | 112.50 | 110.55 | 110.55 | 112.50 | 112.50 | - | 1,753 |
| Apr 28, 2026 | 112.50 | 114.95 | 111.00 | 112.50 | 112.50 | -1.32% | 3,395 |
| Apr 27, 2026 | 114.00 | 116.64 | 110.50 | 114.00 | 114.00 | - | 12,734 |
| Apr 24, 2026 | 114.00 | 116.64 | 110.50 | 114.00 | 114.00 | - | 1,699 |
| Apr 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 22, 2026 | 114.00 | 116.64 | 111.20 | 114.00 | 114.00 | - | 1,693 |
| Apr 21, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 671 |
| Apr 20, 2026 | 114.00 | 118.00 | 110.50 | 114.00 | 114.00 | - | 5,306 |
| Apr 17, 2026 | 114.00 | 111.30 | 111.30 | 114.00 | 114.00 | - | 260 |
| Apr 16, 2026 | 114.00 | 118.00 | 111.20 | 114.00 | 114.00 | - | 335 |
| Apr 15, 2026 | 114.00 | 118.00 | 116.64 | 114.00 | 114.00 | - | 5,017 |
| Apr 14, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 13, 2026 | 114.00 | 111.20 | 111.20 | 114.00 | 114.00 | - | 310 |
| Apr 10, 2026 | 114.00 | 117.50 | 110.75 | 114.00 | 114.00 | - | 1,659 |
| Apr 9, 2026 | 114.00 | 110.50 | 110.50 | 114.00 | 114.00 | - | 136 |
| Apr 8, 2026 | 115.00 | 118.00 | 110.50 | 114.00 | 114.00 | - | 262 |
| Apr 7, 2026 | 114.00 | 110.50 | 110.50 | 114.00 | 114.00 | - | 110 |
| Apr 2, 2026 | 114.00 | 118.00 | 110.50 | 114.00 | 114.00 | - | 519 |
| Apr 1, 2026 | 111.00 | 112.08 | 110.30 | 114.00 | 114.00 | 2.70% | 10,020 |
| Mar 31, 2026 | 110.12 | 110.12 | 110.12 | 111.00 | 111.00 | - | 296 |
| Mar 30, 2026 | 111.00 | 110.12 | 110.00 | 111.00 | 111.00 | - | 1,004 |
| Mar 27, 2026 | 111.00 | 112.00 | 112.00 | 111.00 | 111.00 | - | 20 |
| Mar 26, 2026 | 111.00 | 111.00 | 110.12 | 111.00 | 111.00 | - | 5,987 |
| Mar 25, 2026 | 111.00 | 111.00 | 110.20 | 111.00 | 109.00 | 0.91% | 12,176 |
| Mar 24, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 108.02 | -0.90% | 6,301 |
| Mar 23, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 109.00 | - | 3,005 |
| Mar 20, 2026 | 115.50 | 115.00 | 109.85 | 111.00 | 109.00 | -4.31% | 25,185 |
| Mar 19, 2026 | 115.50 | 117.00 | 115.00 | 116.00 | 113.91 | 0.43% | 8,093 |
| Mar 18, 2026 | 116.50 | 115.00 | 115.00 | 115.50 | 113.42 | -0.86% | 4,250 |
| Mar 17, 2026 | 116.50 | 115.00 | 115.00 | 116.50 | 114.40 | - | 158 |
| Mar 16, 2026 | 117.50 | 118.00 | 115.30 | 116.50 | 114.40 | -0.85% | 6,865 |
| Mar 13, 2026 | 117.50 | 117.00 | 115.30 | 117.50 | 115.38 | - | 3,088 |
| Mar 12, 2026 | 117.50 | 115.51 | 115.30 | 117.50 | 115.38 | - | 10,265 |
| Mar 11, 2026 | 117.50 | 115.30 | 115.30 | 117.50 | 115.38 | - | 940 |
| Mar 10, 2026 | 116.50 | 117.52 | 117.52 | 117.50 | 115.38 | 0.86% | 6,672 |
| Mar 9, 2026 | 116.50 | 115.50 | 115.03 | 116.50 | 114.40 | - | 10,039 |
| Mar 6, 2026 | 116.50 | 117.00 | 115.00 | 116.50 | 114.40 | - | 3,372 |
| Mar 5, 2026 | 116.50 | 117.00 | 115.03 | 116.50 | 114.40 | - | 4,485 |
| Mar 4, 2026 | 117.50 | 116.99 | 115.00 | 116.50 | 114.40 | -0.85% | 10,643 |
| Mar 3, 2026 | 117.50 | 116.26 | 116.25 | 117.50 | 115.38 | - | 9,588 |
| Mar 2, 2026 | 117.50 | 119.35 | 116.25 | 117.50 | 115.38 | - | 16,835 |
| Feb 27, 2026 | 117.50 | 118.00 | 115.00 | 117.50 | 115.38 | - | 13,639 |
| Feb 26, 2026 | 117.50 | 118.75 | 115.00 | 117.50 | 115.38 | - | 14,555 |
| Feb 25, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 115.38 | - | 1,000 |
| Feb 24, 2026 | 117.50 | 118.75 | 116.26 | 117.50 | 115.38 | - | 4,668 |
| Feb 23, 2026 | 117.50 | 118.00 | 115.03 | 117.50 | 115.38 | - | 1,506 |