Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 78.50
-0.50 (-0.63%)
Sep 9, 2025, 2:10 PM GMT+1
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 74.25 | 74.25 | 72.00 | 73.00 | 73.00 | - | 149,021 |
| Aug 20, 2025 | 74.96 | 74.96 | 72.95 | 73.00 | 73.00 | - | 636 |
| Aug 19, 2025 | 71.00 | 74.80 | 71.00 | 73.00 | 73.00 | - | 33,077 |
| Aug 18, 2025 | 74.00 | 74.90 | 73.00 | 73.00 | 73.00 | - | 14,687 |
| Aug 15, 2025 | 72.68 | 73.00 | 72.68 | 73.00 | 73.00 | - | 24,355 |
| Aug 14, 2025 | 75.00 | 75.00 | 72.60 | 73.00 | 73.00 | - | 76,581 |
| Aug 13, 2025 | 72.25 | 74.55 | 72.25 | 73.00 | 73.00 | - | 23,189 |
| Aug 12, 2025 | 74.55 | 74.60 | 71.00 | 73.00 | 73.00 | -2.67% | 460,653 |
| Aug 11, 2025 | 73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 6.38% | 335,515 |
| Aug 8, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - | 2,594 |
| Aug 7, 2025 | 73.00 | 73.00 | 68.00 | 70.50 | 70.50 | - | 50,764 |
| Aug 6, 2025 | 67.00 | 72.90 | 67.00 | 70.50 | 70.50 | 3.68% | 107,766 |
| Aug 5, 2025 | 69.10 | 69.50 | 66.80 | 68.00 | 68.00 | 0.74% | 35,376 |
| Aug 4, 2025 | 69.85 | 70.00 | 65.50 | 67.50 | 67.50 | - | 3,662 |
| Aug 1, 2025 | 66.00 | 69.85 | 65.50 | 67.50 | 67.50 | - | 25,483 |
| Jul 31, 2025 | 68.50 | 69.88 | 66.00 | 67.50 | 67.50 | - | 2,646 |
| Jul 30, 2025 | 70.00 | 70.00 | 65.50 | 67.50 | 67.50 | - | 247,684 |
| Jul 29, 2025 | 65.25 | 69.85 | 65.00 | 67.50 | 67.50 | - | 47,154 |
| Jul 28, 2025 | 70.00 | 70.00 | 65.00 | 67.50 | 67.50 | -1.46% | 791,452 |
| Jul 25, 2025 | 68.63 | 71.00 | 67.15 | 68.50 | 68.50 | -0.72% | 72,161 |
| Jul 24, 2025 | 67.00 | 72.00 | 67.00 | 69.00 | 69.00 | 2.22% | 87,037 |
| Jul 23, 2025 | 68.50 | 69.00 | 64.50 | 67.50 | 67.50 | 1.50% | 29,031 |
| Jul 22, 2025 | 66.52 | 69.00 | 64.50 | 66.50 | 66.50 | 6.40% | 46,633 |
| Jul 21, 2025 | 63.40 | 65.00 | 61.00 | 62.50 | 62.50 | - | 21,261 |
| Jul 18, 2025 | 63.90 | 65.00 | 60.00 | 62.50 | 62.50 | - | 1,699,432 |
| Jul 17, 2025 | 60.00 | 64.80 | 60.00 | 62.50 | 62.50 | - | 55 |
| Jul 16, 2025 | 62.31 | 65.00 | 60.28 | 62.50 | 62.50 | - | 17,846 |
| Jul 15, 2025 | 64.00 | 66.40 | 60.10 | 62.50 | 62.50 | - | 24,431 |
| Jul 14, 2025 | 62.00 | 66.00 | 60.25 | 62.50 | 62.50 | -1.73% | 38,319 |
| Jul 11, 2025 | 63.00 | 65.48 | 63.00 | 63.60 | 63.60 | -2.15% | 26,756 |
| Jul 10, 2025 | 66.91 | 67.00 | 63.00 | 65.00 | 65.00 | -0.76% | 25,880 |
| Jul 9, 2025 | 64.33 | 67.88 | 64.00 | 65.50 | 65.50 | -0.76% | 21,382 |
| Jul 8, 2025 | 65.44 | 66.80 | 64.33 | 66.00 | 66.00 | - | 7,022 |
| Jul 7, 2025 | 65.44 | 66.00 | 65.44 | 66.00 | 66.00 | - | 22,989 |
| Jul 4, 2025 | 66.90 | 68.00 | 64.20 | 66.00 | 66.00 | - | 23,844 |
| Jul 3, 2025 | 65.56 | 68.00 | 65.44 | 66.00 | 66.00 | 0.76% | 21,851 |
| Jul 2, 2025 | 69.00 | 69.00 | 63.00 | 65.50 | 65.50 | -1.50% | 50,332 |
| Jul 1, 2025 | 69.00 | 69.00 | 64.50 | 66.50 | 66.50 | -0.75% | 25,658 |
| Jun 30, 2025 | 67.00 | 69.50 | 63.00 | 67.00 | 67.00 | 3.08% | 2,589,967 |