Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
+1.00 (1.85%)
Jun 17, 2026, 3:54 PM GMT
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 50,883 |
| Jun 15, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 2,826 |
| Jun 12, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 6,139 |
| Jun 11, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 7,646 |
| Jun 10, 2026 | 53.50 | 55.00 | 53.75 | 53.50 | 53.50 | -2.73% | 6,980 |
| Jun 9, 2026 | 53.50 | 55.00 | 52.00 | 55.00 | 55.00 | 2.80% | 46,529 |
| Jun 8, 2026 | 53.50 | 55.00 | 52.60 | 53.50 | 53.50 | - | 17,655 |
| Jun 5, 2026 | 54.97 | 54.97 | 53.51 | 53.50 | 53.50 | - | 6,249 |
| Jun 4, 2026 | 53.50 | 56.00 | 52.00 | 53.50 | 53.50 | - | 27,925 |
| Jun 3, 2026 | 53.50 | 54.75 | 52.00 | 53.50 | 53.50 | - | 25,554 |
| Jun 2, 2026 | 52.00 | 53.75 | 51.00 | 53.50 | 53.50 | 2.88% | 20,838 |
| Jun 1, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 0.97% | 16,451 |
| May 29, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 33,828 |
| May 28, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 55,041 |
| May 27, 2026 | 51.50 | 53.00 | 50.50 | 51.50 | 51.50 | - | 944,550 |
| May 26, 2026 | 51.50 | 53.00 | 52.00 | 51.50 | 51.50 | - | 4,291 |
| May 22, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 15,901 |
| May 21, 2026 | 53.50 | 55.00 | 50.00 | 51.50 | 51.50 | -21.37% | 530,051 |
| May 20, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 6,315 |
| May 19, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 1,146 |
| May 18, 2026 | 65.00 | 65.01 | 65.00 | 65.50 | 65.50 | - | 6,810 |
| May 15, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 857 |
| May 14, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 13,124 |
| May 13, 2026 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 157,750 |
| May 12, 2026 | 66.00 | 66.25 | 65.02 | 66.00 | 66.00 | - | 939 |
| May 11, 2026 | 66.00 | 67.00 | 65.03 | 66.00 | 66.00 | - | 1,696 |
| May 8, 2026 | 66.00 | 66.25 | 65.00 | 66.00 | 66.00 | - | 20,219 |
| 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 | 3.69% | 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 |