Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 86.50
0.00 (0.00%)
Oct 31, 2025, 3:04 PM GMT+1
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 86.50 | 86.95 | 86.00 | 86.50 | 86.50 | - | 2,058 |
| Oct 30, 2025 | 86.50 | 86.80 | 86.00 | 86.50 | 86.50 | - | 5,337 |
| Oct 29, 2025 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | - | 11,947 |
| Oct 28, 2025 | 86.50 | 86.80 | 84.20 | 86.50 | 86.50 | - | 2,468 |
| Oct 27, 2025 | 86.50 | 86.50 | 84.20 | 86.50 | 86.50 | - | 60,097 |
| Oct 24, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - | 16,827 |
| 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% | 155,321 |
| 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% | 1,085,903 |
| Oct 17, 2025 | 88.00 | 89.80 | 86.00 | 86.00 | 86.00 | -2.27% | 7,157 |
| Oct 16, 2025 | 88.00 | 88.00 | 86.50 | 88.00 | 88.00 | - | 25,568 |
| Oct 15, 2025 | 83.00 | 88.00 | 83.00 | 88.00 | 88.00 | - | 48,837 |
| Oct 14, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 10,794 |
| Oct 13, 2025 | 81.00 | 88.00 | 81.00 | 88.00 | 88.00 | - | 3,666 |
| 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 | - | 1,642 |
| Oct 8, 2025 | 88.00 | 88.00 | 84.20 | 88.00 | 88.00 | - | 17,404 |
| Oct 7, 2025 | 88.00 | 88.00 | 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 | - | 15,374 |
| 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 | 88.20 | 88.20 | 85.00 | 87.00 | 87.00 | 0.58% | 10,867 |
| Sep 29, 2025 | 88.50 | 89.00 | 85.00 | 86.50 | 86.50 | -2.26% | 58,321 |
| Sep 26, 2025 | 88.50 | 88.99 | 88.38 | 88.50 | 88.50 | - | 5,934 |
| Sep 25, 2025 | 88.50 | 89.00 | 88.38 | 88.50 | 88.50 | - | 37,930 |
| Sep 24, 2025 | 88.50 | 88.70 | 88.38 | 88.50 | 88.50 | - | 13,340 |
| Sep 23, 2025 | 88.00 | 89.00 | 87.50 | 88.50 | 88.50 | 0.57% | 5,145 |
| Sep 22, 2025 | 88.00 | 89.00 | 87.10 | 88.00 | 88.00 | - | 33,273 |
| Sep 19, 2025 | 86.50 | 89.00 | 85.66 | 88.00 | 88.00 | 1.73% | 61,472 |
| Sep 18, 2025 | 85.00 | 88.00 | 83.50 | 86.50 | 86.50 | 1.76% | 29,059 |
| Sep 17, 2025 | 84.60 | 87.00 | 80.00 | 85.00 | 85.00 | 6.25% | 158,753 |
| Sep 16, 2025 | 80.00 | 80.00 | 79.71 | 80.00 | 80.00 | - | 6,462 |
| Sep 15, 2025 | 80.00 | 82.00 | 79.64 | 80.00 | 80.00 | - | 15,233 |
| Sep 12, 2025 | 78.50 | 82.00 | 77.00 | 80.00 | 80.00 | 1.91% | 97,564 |
| Sep 11, 2025 | 78.00 | 80.00 | 76.00 | 78.50 | 78.50 | 0.64% | 87,867 |
| Sep 10, 2025 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 83,357 |
| Sep 9, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 157,569 |
| Sep 8, 2025 | 79.00 | 79.94 | 78.42 | 79.00 | 79.00 | - | 20,586 |
| Sep 5, 2025 | 79.00 | 79.90 | 78.40 | 79.00 | 79.00 | -1.25% | 160,377 |
| Sep 4, 2025 | 79.00 | 81.00 | 78.40 | 80.00 | 80.00 | - | 133,287 |
| Sep 3, 2025 | 78.50 | 80.00 | 77.75 | 80.00 | 80.00 | 1.91% | 123,636 |
| Sep 2, 2025 | 74.97 | 78.50 | 73.50 | 78.50 | 78.50 | 6.80% | 208,002 |
| Sep 1, 2025 | 72.00 | 75.00 | 72.00 | 73.50 | 73.50 | - | 11,566 |
| Aug 29, 2025 | 73.88 | 75.00 | 73.20 | 73.50 | 73.50 | 0.68% | 9,057 |
| Aug 28, 2025 | 71.60 | 74.00 | 70.00 | 73.00 | 73.00 | - | 2,198 |
| Aug 27, 2025 | 74.00 | 74.00 | 72.80 | 73.00 | 73.00 | - | 11,852 |
| Aug 26, 2025 | 73.80 | 74.00 | 72.80 | 73.00 | 73.00 | - | 2,102 |
| Aug 22, 2025 | 72.80 | 74.00 | 72.80 | 73.00 | 73.00 | - | 6,132 |