Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
+1.00 (1.37%)
Jan 23, 2026, 3:30 PM GMT
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 81,940 |
| 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 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -0.72% | 72,481 |
| Dec 23, 2025 | 69.50 | 71.00 | 68.00 | 69.50 | 69.50 | - | 5,291 |
| Dec 22, 2025 | 69.50 | 71.00 | 68.51 | 69.50 | 69.50 | -0.71% | 68,569 |
| Dec 19, 2025 | 72.50 | 70.60 | 70.00 | 70.00 | 70.00 | -2.10% | 133,698 |
| Dec 18, 2025 | 77.50 | 80.00 | 70.00 | 71.50 | 71.50 | -13.86% | 504,890 |
| Dec 17, 2025 | 83.50 | 83.20 | 82.00 | 83.00 | 83.00 | -0.60% | 19,045 |
| Dec 16, 2025 | 87.00 | 86.00 | 82.00 | 83.50 | 83.50 | -4.02% | 196,498 |
| Dec 15, 2025 | 87.50 | 88.00 | 86.00 | 87.00 | 87.00 | -0.57% | 16,312 |
| Dec 12, 2025 | 88.50 | 89.00 | 86.00 | 87.50 | 87.50 | -1.13% | 16,339 |
| Dec 11, 2025 | 88.50 | 88.45 | 88.01 | 88.50 | 88.50 | - | 11,907 |
| Dec 10, 2025 | 88.50 | 89.00 | 88.01 | 88.50 | 88.50 | - | 1,670 |
| Dec 9, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 7,379 |
| Dec 8, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 22,220 |
| 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 |