Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 74.24
-1.26 (-1.67%)
Mar 6, 2026, 10:43 AM GMT
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | - | 1.11% | 476 |
| Mar 5, 2026 | 74.50 | 77.00 | 74.10 | 75.50 | 75.50 | 1.34% | 21,839 |
| Mar 4, 2026 | 75.50 | 74.49 | 74.00 | 74.50 | 74.50 | -1.32% | 18,024 |
| Mar 3, 2026 | 77.00 | 77.00 | 74.00 | 75.50 | 75.50 | -1.95% | 103,689 |
| Mar 2, 2026 | 77.00 | 76.00 | 75.00 | 77.00 | 77.00 | - | 5,798 |
| Feb 27, 2026 | 77.00 | 79.00 | 74.80 | 77.00 | 77.00 | - | 169,554 |
| Feb 26, 2026 | 77.00 | 76.89 | 75.00 | 77.00 | 77.00 | - | 66,234 |
| Feb 25, 2026 | 77.00 | 79.00 | 75.04 | 77.00 | 77.00 | - | 1,584,459 |
| Feb 24, 2026 | 77.00 | 78.80 | 75.00 | 77.00 | 77.00 | - | 11,427 |
| Feb 23, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | -0.65% | 108,966 |
| Feb 20, 2026 | 77.50 | 79.00 | 74.00 | 77.50 | 77.50 | - | 28,719 |
| Feb 19, 2026 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | 1.97% | 116,166 |
| Feb 18, 2026 | 77.50 | 79.00 | 76.00 | 76.00 | 76.00 | -1.94% | 53,076 |
| Feb 17, 2026 | 77.50 | 76.30 | 76.00 | 77.50 | 77.50 | - | 39,461 |
| Feb 16, 2026 | 77.50 | 77.05 | 76.00 | 77.50 | 77.50 | - | 10,291 |
| Feb 13, 2026 | 76.50 | 79.00 | 76.00 | 77.50 | 77.50 | 3.89% | 174,907 |
| Feb 12, 2026 | 74.60 | 75.00 | 74.20 | 74.60 | 74.60 | 0.13% | 6,677 |
| Feb 11, 2026 | 74.50 | 74.30 | 74.00 | 74.50 | 74.50 | - | 4,271 |
| Feb 10, 2026 | 74.50 | 74.30 | 74.00 | 74.50 | 74.50 | - | 22,427 |
| Feb 9, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 1,379 |
| Feb 6, 2026 | 74.50 | 75.00 | 74.30 | 74.50 | 74.50 | - | 177,922 |
| Feb 5, 2026 | 74.50 | 74.87 | 74.00 | 74.50 | 74.50 | - | 156,127 |
| Feb 4, 2026 | 74.50 | 75.00 | 74.20 | 74.50 | 74.50 | - | 46,108 |
| Feb 3, 2026 | 74.50 | 75.00 | 74.11 | 74.50 | 74.50 | - | 3,143 |
| Feb 2, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -0.13% | 55,990 |
| Jan 30, 2026 | 74.50 | 75.00 | 74.50 | 74.60 | 74.60 | 0.13% | 57,633 |
| Jan 29, 2026 | 73.60 | 75.00 | 73.22 | 74.50 | 74.50 | 1.22% | 256,160 |
| Jan 28, 2026 | 73.50 | 74.00 | 73.10 | 73.60 | 73.60 | 0.14% | 256,450 |
| Jan 27, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | - | 65,438 |
| Jan 26, 2026 | 73.00 | 74.00 | 72.70 | 73.50 | 73.50 | 0.68% | 41,214 |
| Jan 23, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 6,338 |
| Jan 22, 2026 | 73.00 | 74.00 | 72.70 | 73.00 | 73.00 | - | 2,513 |
| Jan 21, 2026 | 73.00 | 74.00 | 72.70 | 73.00 | 73.00 | - | 13,118 |
| Jan 20, 2026 | 73.00 | 74.00 | 72.50 | 73.00 | 73.00 | 1.39% | 191,199 |
| Jan 19, 2026 | 69.70 | 74.00 | 69.76 | 72.00 | 72.00 | 2.86% | 112,370 |
| Jan 16, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 18,483 |
| Jan 15, 2026 | 69.50 | 70.00 | 69.60 | 69.50 | 69.50 | - | 9,809 |
| Jan 14, 2026 | 69.50 | 69.90 | 69.00 | 69.50 | 69.50 | - | 13,821 |
| Jan 13, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 17,281 |
| Jan 12, 2026 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 0.88% | 5,622 |
| Jan 9, 2026 | 67.50 | 69.70 | 67.00 | 68.40 | 68.40 | 1.33% | 153,189 |
| Jan 8, 2026 | 67.50 | 68.45 | 67.05 | 67.50 | 67.50 | - | 42,640 |
| Jan 7, 2026 | 67.50 | 68.91 | 66.55 | 67.50 | 67.50 | - | 2,872,246 |
| Jan 6, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 22,132 |
| Jan 5, 2026 | 68.00 | 69.00 | 65.22 | 67.50 | 67.50 | -0.74% | 73,028 |
| Jan 2, 2026 | 68.50 | 69.00 | 65.10 | 68.00 | 68.00 | -0.73% | 100,121 |
| Dec 31, 2025 | 68.50 | 68.50 | 68.02 | 68.50 | 68.50 | - | 8,520 |
| Dec 30, 2025 | 68.50 | 68.50 | 68.13 | 68.50 | 68.50 | - | 3,853 |
| Dec 29, 2025 | 69.00 | 69.49 | 67.00 | 68.50 | 68.50 | -0.72% | 44,134 |
| Dec 24, 2025 | 69.50 | 71.00 | 68.00 | 69.00 | 69.00 | -0.72% | 72,481 |