Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
-3.00 (-2.70%)
May 28, 2026, 1:17 PM GMT
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| May 26, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| May 22, 2026 | 111.00 | 113.90 | 108.00 | 111.00 | 111.00 | - | 88 |
| May 21, 2026 | 111.00 | 113.94 | 108.66 | 111.00 | 111.00 | 0.91% | 4,752 |
| May 20, 2026 | 111.00 | 108.90 | 108.90 | 111.00 | 110.00 | - | 631 |
| May 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - | 1 |
| May 18, 2026 | 113.00 | 113.88 | 108.00 | 111.00 | 110.00 | - | 737 |
| May 15, 2026 | 111.00 | 113.94 | 113.88 | 111.00 | 110.00 | - | 432 |
| May 14, 2026 | 111.00 | 114.00 | 113.40 | 111.00 | 110.00 | - | 20,337 |
| May 13, 2026 | 111.00 | 108.00 | 108.00 | 111.00 | 110.00 | - | 79 |
| May 12, 2026 | 111.00 | 114.00 | 108.00 | 111.00 | 110.00 | - | 968 |
| May 11, 2026 | 111.00 | 108.00 | 108.00 | 111.00 | 110.00 | - | 124 |
| May 8, 2026 | 111.00 | 108.66 | 108.00 | 111.00 | 110.00 | - | 276 |
| May 7, 2026 | 111.00 | 108.66 | 108.66 | 111.00 | 110.00 | - | 260 |
| May 6, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 110.00 | -1.33% | 1,229 |
| May 5, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.49 | - | - |
| May 1, 2026 | 112.50 | 114.95 | 110.00 | 112.50 | 111.49 | - | 836 |
| Apr 30, 2026 | 112.50 | 110.00 | 110.00 | 112.50 | 111.49 | - | 1,714 |
| Apr 29, 2026 | 112.50 | 110.55 | 110.55 | 112.50 | 111.49 | - | 1,753 |
| Apr 28, 2026 | 112.50 | 114.95 | 111.00 | 112.50 | 111.49 | -1.32% | 3,395 |
| Apr 27, 2026 | 114.00 | 116.64 | 110.50 | 114.00 | 112.97 | - | 12,734 |
| Apr 24, 2026 | 114.00 | 116.64 | 110.50 | 114.00 | 112.97 | - | 1,699 |
| Apr 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - | - |
| Apr 22, 2026 | 114.00 | 116.64 | 111.20 | 114.00 | 112.97 | - | 1,693 |
| Apr 21, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 112.97 | - | 671 |
| Apr 20, 2026 | 114.00 | 118.00 | 110.50 | 114.00 | 112.97 | - | 5,306 |
| Apr 17, 2026 | 114.00 | 111.30 | 111.30 | 114.00 | 112.97 | - | 260 |
| Apr 16, 2026 | 114.00 | 118.00 | 111.20 | 114.00 | 112.97 | - | 335 |
| Apr 15, 2026 | 114.00 | 118.00 | 116.64 | 114.00 | 112.97 | - | 5,017 |
| Apr 14, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - | - |
| Apr 13, 2026 | 114.00 | 111.20 | 111.20 | 114.00 | 112.97 | - | 310 |
| Apr 10, 2026 | 114.00 | 117.50 | 110.75 | 114.00 | 112.97 | - | 1,659 |
| Apr 9, 2026 | 114.00 | 110.50 | 110.50 | 114.00 | 112.97 | - | 136 |
| Apr 8, 2026 | 115.00 | 118.00 | 110.50 | 114.00 | 112.97 | - | 262 |
| Apr 7, 2026 | 114.00 | 110.50 | 110.50 | 114.00 | 112.97 | - | 110 |
| Apr 2, 2026 | 114.00 | 118.00 | 110.50 | 114.00 | 112.97 | - | 519 |
| Apr 1, 2026 | 111.00 | 112.08 | 110.30 | 114.00 | 112.97 | 2.70% | 10,020 |
| Mar 31, 2026 | 111.00 | 110.12 | 110.12 | 111.00 | 110.00 | - | 296 |
| Mar 30, 2026 | 111.00 | 110.12 | 110.00 | 111.00 | 110.00 | - | 1,004 |
| Mar 27, 2026 | 111.00 | 112.00 | 112.00 | 111.00 | 110.00 | - | 20 |
| Mar 26, 2026 | 111.00 | 111.00 | 110.12 | 111.00 | 110.00 | 1.83% | 5,987 |
| Mar 25, 2026 | 111.00 | 111.00 | 110.20 | 111.00 | 108.02 | 0.91% | 12,176 |
| Mar 24, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 107.04 | -0.90% | 6,301 |
| Mar 23, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 108.02 | - | 3,005 |
| Mar 20, 2026 | 115.50 | 115.00 | 109.85 | 111.00 | 108.02 | -4.31% | 25,185 |
| Mar 19, 2026 | 115.50 | 117.00 | 115.00 | 116.00 | 112.88 | 0.43% | 8,093 |
| Mar 18, 2026 | 116.50 | 115.00 | 115.00 | 115.50 | 112.40 | -0.86% | 4,250 |
| Mar 17, 2026 | 116.50 | 115.00 | 115.00 | 116.50 | 113.37 | - | 158 |
| Mar 16, 2026 | 117.50 | 118.00 | 115.30 | 116.50 | 113.37 | -0.85% | 6,865 |
| Mar 13, 2026 | 117.50 | 117.00 | 115.30 | 117.50 | 114.34 | - | 3,088 |