Nexus Infrastructure plc (AIM:NEXS)
London · Delayed Price · Currency is GBP · Price in GBX 107.50
0.00 (0.00%)
Jun 17, 2026, 12:42 PM GMT
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.38% | - |
| Jun 15, 2026 | 107.50 | 109.00 | 105.00 | 109.00 | 109.00 | 1.40% | 5,297 |
| Jun 12, 2026 | 107.50 | 108.89 | 108.89 | 107.50 | 107.50 | - | 1,371 |
| Jun 11, 2026 | 109.00 | 110.00 | 106.00 | 107.50 | 107.50 | -1.38% | 4,233 |
| Jun 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jun 9, 2026 | 110.00 | 112.00 | 106.36 | 109.00 | 109.00 | - | 10,001 |
| Jun 8, 2026 | 109.00 | 109.90 | 108.00 | 109.00 | 109.00 | - | 10,045 |
| Jun 5, 2026 | 109.00 | 112.00 | 106.36 | 109.00 | 109.00 | - | 1,764 |
| Jun 4, 2026 | 109.00 | 106.36 | 106.36 | 109.00 | 109.00 | - | 357 |
| Jun 3, 2026 | 109.00 | 108.00 | 106.36 | 109.00 | 109.00 | - | 3,869 |
| Jun 2, 2026 | 109.00 | 112.00 | 106.25 | 109.00 | 109.00 | - | 16,594 |
| Jun 1, 2026 | 109.00 | 112.00 | 106.25 | 109.00 | 109.00 | - | 310 |
| May 29, 2026 | 111.00 | 109.90 | 107.00 | 109.00 | 109.00 | -1.80% | 4,779 |
| May 28, 2026 | 111.00 | 112.40 | 108.00 | 111.00 | 111.00 | - | 883 |
| 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 |