Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 65.03
-0.97 (-1.47%)
May 8, 2026, 3:01 PM GMT
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | - | -1.52% | 30,582 |
| May 7, 2026 | 66.00 | 67.00 | 65.02 | 66.00 | 66.00 | - | 18,208 |
| May 6, 2026 | 66.00 | 67.00 | 65.02 | 66.00 | 66.00 | - | 3,501 |
| May 5, 2026 | 67.50 | 67.50 | 65.00 | 66.00 | 66.00 | -2.22% | 55,195 |
| May 1, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 61,966 |
| Apr 30, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | -2.17% | 246,384 |
| Apr 29, 2026 | 69.50 | 71.00 | 67.00 | 69.00 | 65.10 | -0.72% | 21,254 |
| Apr 28, 2026 | 70.00 | 71.00 | 68.00 | 69.50 | 65.57 | -0.71% | 84,048 |
| Apr 27, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 66.04 | - | 121,405 |
| Apr 24, 2026 | 70.00 | 70.99 | 69.15 | 70.00 | 66.04 | -0.71% | 75,941 |
| Apr 23, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 66.52 | - | 22,053 |
| Apr 22, 2026 | 70.50 | 72.00 | 69.15 | 70.50 | 66.52 | - | 36,610 |
| Apr 21, 2026 | 70.50 | 72.00 | 69.15 | 70.50 | 66.52 | - | 8,679 |
| Apr 20, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 66.52 | - | 27,852 |
| Apr 17, 2026 | 70.50 | 72.00 | 69.66 | 70.50 | 66.52 | - | 4,890 |
| Apr 16, 2026 | 70.50 | 72.00 | 71.10 | 70.50 | 66.52 | - | 14,798 |
| Apr 15, 2026 | 70.50 | 71.10 | 69.66 | 70.50 | 66.52 | - | 3,020 |
| Apr 14, 2026 | 70.50 | 72.00 | 69.66 | 70.50 | 66.52 | - | 2,219 |
| Apr 13, 2026 | 70.50 | 72.00 | 69.60 | 70.50 | 66.52 | - | 14,931 |
| Apr 10, 2026 | 70.50 | 72.00 | 69.15 | 70.50 | 66.52 | - | 8,452 |
| Apr 9, 2026 | 70.50 | 72.00 | 69.15 | 70.50 | 66.52 | - | 43,588 |
| Apr 8, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 66.52 | - | 3,774 |
| Apr 7, 2026 | 70.50 | 72.00 | 68.00 | 70.50 | 66.52 | - | 16,783 |
| Apr 2, 2026 | 72.00 | 74.00 | 69.00 | 70.50 | 66.52 | -2.08% | 48,122 |
| Apr 1, 2026 | 72.00 | 72.00 | 67.00 | 72.00 | 67.93 | - | 132,199 |
| Mar 31, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 67.93 | - | 4,131 |
| Mar 30, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 67.93 | - | 46,242 |
| Mar 27, 2026 | 72.00 | 72.64 | 70.00 | 72.00 | 67.93 | - | 28,112 |
| Mar 26, 2026 | 72.50 | 73.00 | 70.00 | 72.00 | 67.93 | -0.69% | 40,410 |
| Mar 25, 2026 | 72.00 | 74.00 | 71.00 | 72.50 | 68.40 | 0.69% | 860,798 |
| Mar 24, 2026 | 72.00 | 72.80 | 70.00 | 72.00 | 67.93 | - | 13,312 |
| Mar 23, 2026 | 72.00 | 73.20 | 70.00 | 72.00 | 67.93 | -1.37% | 39,055 |
| Mar 20, 2026 | 73.50 | 73.00 | 72.00 | 73.00 | 68.87 | -0.68% | 152,973 |
| Mar 19, 2026 | 74.50 | 75.00 | 73.00 | 73.50 | 69.35 | -1.34% | 2,628,680 |
| Mar 18, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 70.29 | -1.32% | 33,897 |
| Mar 17, 2026 | 75.50 | 76.34 | 74.00 | 75.50 | 71.23 | - | 1,480,729 |
| Mar 16, 2026 | 75.50 | 76.00 | 74.00 | 75.50 | 71.23 | - | 12,613 |
| Mar 13, 2026 | 75.50 | 74.03 | 74.00 | 75.50 | 71.23 | - | 42,778 |
| Mar 12, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 71.23 | - | 61,016 |
| Mar 11, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 71.23 | - | 185,093 |
| Mar 10, 2026 | 75.50 | 77.00 | 74.03 | 75.50 | 71.23 | - | 1,173 |
| Mar 9, 2026 | 75.50 | 76.25 | 74.00 | 75.50 | 71.23 | - | 18,318 |
| Mar 6, 2026 | 75.50 | 76.34 | 74.24 | 75.50 | 71.23 | - | 38,747 |
| Mar 5, 2026 | 74.50 | 77.00 | 74.10 | 75.50 | 71.23 | 1.34% | 21,839 |
| Mar 4, 2026 | 75.50 | 74.49 | 74.00 | 74.50 | 70.29 | -1.32% | 18,024 |
| Mar 3, 2026 | 77.00 | 77.00 | 74.00 | 75.50 | 71.23 | -1.95% | 103,689 |
| Mar 2, 2026 | 77.00 | 76.00 | 75.00 | 77.00 | 72.65 | - | 5,798 |
| Feb 27, 2026 | 77.00 | 79.00 | 74.80 | 77.00 | 72.65 | - | 169,554 |
| Feb 26, 2026 | 77.00 | 76.89 | 75.00 | 77.00 | 72.65 | - | 66,234 |
| Feb 25, 2026 | 77.00 | 79.00 | 75.04 | 77.00 | 72.65 | - | 1,584,459 |