Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 88.50
0.00 (0.00%)
At close: Dec 5, 2025
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 6,040 |
| Dec 4, 2025 | 88.50 | 88.12 | 88.12 | 88.50 | 88.50 | - | 2,500 |
| Dec 3, 2025 | 89.00 | 89.00 | 88.00 | 88.50 | 88.50 | - | 1,789 |
| Dec 2, 2025 | 88.12 | 88.86 | 88.12 | 88.50 | 88.50 | - | 5,030 |
| Dec 1, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 5,265 |
| Nov 28, 2025 | 88.50 | 89.00 | 88.12 | 88.50 | 88.50 | - | 1,087 |
| Nov 27, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | 0.57% | 5,712 |
| Nov 26, 2025 | 88.50 | 89.00 | 88.00 | 88.00 | 88.00 | -0.68% | 5,867 |
| Nov 25, 2025 | 89.00 | 89.95 | 88.00 | 88.60 | 88.60 | -0.45% | 102,873 |
| Nov 24, 2025 | 88.50 | 90.00 | 88.00 | 89.00 | 89.00 | 0.56% | 24,478 |
| Nov 21, 2025 | 88.10 | 88.10 | 88.00 | 88.50 | 88.50 | - | 19,845 |
| Nov 20, 2025 | 88.50 | 88.95 | 87.20 | 88.50 | 88.50 | - | 8,671 |
| Nov 19, 2025 | 88.50 | 89.40 | 88.00 | 88.50 | 88.50 | - | 17,713 |
| Nov 18, 2025 | 88.50 | 88.12 | 88.00 | 88.50 | 88.50 | 0.34% | 5,464 |
| Nov 17, 2025 | 89.00 | 90.00 | 88.00 | 88.20 | 88.20 | -0.90% | 27,894 |
| Nov 14, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 166,972 |
| Nov 13, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 70,081 |
| Nov 12, 2025 | 88.00 | 90.80 | 88.00 | 89.00 | 89.00 | 1.14% | 43,324 |
| Nov 11, 2025 | 86.50 | 89.00 | 86.60 | 88.00 | 88.00 | 1.62% | 19,505 |
| Nov 10, 2025 | 86.50 | 87.00 | 86.00 | 86.60 | 86.60 | 0.12% | 20,047 |
| Nov 7, 2025 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | - | 3,655 |
| Nov 6, 2025 | 86.50 | 88.00 | 86.00 | 86.50 | 86.50 | - | 42,151 |
| Nov 5, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | 0.58% | 116,242 |
| Nov 4, 2025 | 86.50 | 86.01 | 86.00 | 86.00 | 86.00 | -0.58% | 77,127 |
| Nov 3, 2025 | 86.50 | 86.40 | 86.00 | 86.50 | 86.50 | - | 2,255 |
| Oct 31, 2025 | 86.50 | 86.95 | 86.00 | 86.50 | 86.50 | - | 2,035 |
| Oct 30, 2025 | 86.50 | 86.80 | 86.00 | 86.50 | 86.50 | - | 4,908 |
| Oct 29, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - | 11,680 |
| Oct 28, 2025 | 86.50 | 86.80 | 84.20 | 86.50 | 86.50 | - | 2,464 |
| Oct 27, 2025 | 86.50 | 86.01 | 84.20 | 86.50 | 86.50 | - | 60,080 |
| Oct 24, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - | 16,813 |
| Oct 23, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | 2.73% | 61,063 |
| Oct 22, 2025 | 86.50 | 87.00 | 84.20 | 84.20 | 84.20 | -2.66% | 155,322 |
| Oct 21, 2025 | 88.00 | 89.80 | 86.00 | 86.50 | 86.50 | -1.70% | 71,570 |
| Oct 20, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 2.33% | 922,335 |
| Oct 17, 2025 | 88.00 | 89.80 | 86.00 | 86.00 | 86.00 | -2.27% | 4,915 |
| Oct 16, 2025 | 88.00 | 86.50 | 86.50 | 88.00 | 88.00 | - | 25,568 |
| Oct 15, 2025 | 88.00 | 87.90 | 83.00 | 88.00 | 88.00 | - | 48,837 |
| Oct 14, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 7,387 |
| Oct 13, 2025 | 88.00 | 86.50 | 81.00 | 88.00 | 88.00 | - | 3,344 |
| Oct 10, 2025 | 88.00 | 90.00 | 83.00 | 88.00 | 88.00 | - | 36,607 |
| Oct 9, 2025 | 88.00 | 88.00 | 86.50 | 88.00 | 88.00 | - | 1,637 |
| Oct 8, 2025 | 88.00 | 86.50 | 84.20 | 88.00 | 88.00 | - | 15,503 |
| Oct 7, 2025 | 88.00 | 86.55 | 86.50 | 88.00 | 88.00 | - | 29,503 |
| Oct 6, 2025 | 88.00 | 88.00 | 86.50 | 88.00 | 88.00 | 1.15% | 57,070 |
| Oct 3, 2025 | 87.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 15,194 |
| Oct 2, 2025 | 87.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 3,497 |
| Oct 1, 2025 | 86.50 | 88.00 | 86.00 | 87.00 | 87.00 | - | 17,591 |
| Sep 30, 2025 | 86.50 | 88.20 | 85.00 | 87.00 | 87.00 | 0.58% | 10,842 |
| Sep 29, 2025 | 88.50 | 89.00 | 85.00 | 86.50 | 86.50 | -2.26% | 58,321 |