Nexteq plc (AIM:NXQ)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
-2.00 (-4.17%)
Aug 17, 2026, 4:26 PM GMT
Nexteq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 4,815 |
| Aug 14, 2026 | 50.00 | 47.00 | 47.00 | 48.00 | 48.00 | -1.03% | 31,052 |
| Aug 13, 2026 | 50.00 | 50.00 | 47.00 | 48.50 | 48.50 | - | 65,607 |
| Aug 12, 2026 | 48.50 | 48.50 | 47.00 | 48.50 | 48.50 | - | 23,694 |
| Aug 11, 2026 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | - | 10,329 |
| Aug 10, 2026 | 48.00 | 50.00 | 46.10 | 48.50 | 48.50 | 1.04% | 7,660 |
| Aug 7, 2026 | 48.00 | 48.98 | 47.06 | 48.00 | 48.00 | - | 15,166 |
| Aug 6, 2026 | 48.00 | 48.98 | 47.60 | 48.00 | 48.00 | - | 25,634 |
| Aug 5, 2026 | 49.50 | 51.00 | 48.05 | 48.00 | 48.00 | - | 49,192 |
| Aug 4, 2026 | 48.50 | 50.00 | 47.55 | 48.00 | 48.00 | -1.03% | 12,799 |
| Aug 3, 2026 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 1.04% | 238,581 |
| Jul 31, 2026 | 49.00 | 50.40 | 47.30 | 48.00 | 48.00 | -2.04% | 13,823 |
| Jul 30, 2026 | 48.50 | 49.97 | 47.05 | 49.00 | 49.00 | 1.03% | 22,055 |
| Jul 29, 2026 | 50.00 | 50.00 | 47.45 | 48.50 | 48.50 | 3.19% | 72,422 |
| Jul 28, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 16,531 |
| Jul 27, 2026 | 47.03 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 20,106 |
| Jul 24, 2026 | 51.00 | 52.00 | 46.00 | 47.00 | 47.00 | -7.84% | 95,683 |
| Jul 23, 2026 | 52.00 | 52.00 | 50.02 | 51.00 | 51.00 | - | 4,704 |
| Jul 22, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 4,042 |
| Jul 21, 2026 | 51.00 | 51.54 | 50.02 | 51.00 | 51.00 | - | 22,305 |
| Jul 20, 2026 | 51.13 | 51.00 | 51.00 | 51.00 | 51.00 | - | 43,931 |
| Jul 17, 2026 | 50.98 | 50.98 | 50.02 | 51.00 | 51.00 | - | 1,978 |
| Jul 16, 2026 | 51.00 | 51.00 | 50.02 | 51.00 | 51.00 | - | 9,891 |
| Jul 15, 2026 | 53.50 | 55.00 | 50.02 | 51.00 | 51.00 | -4.67% | 135,953 |
| Jul 14, 2026 | 53.50 | 55.00 | 52.55 | 53.50 | 53.50 | - | 7,597 |
| Jul 13, 2026 | 53.50 | 52.56 | 52.00 | 53.50 | 53.50 | 2.88% | 7,062 |
| Jul 10, 2026 | 53.50 | 53.48 | 52.00 | 52.00 | 52.00 | -2.80% | 9,359 |
| Jul 9, 2026 | 52.56 | 52.56 | 52.00 | 53.50 | 53.50 | - | 4,528 |
| Jul 8, 2026 | 53.50 | 55.00 | 52.40 | 53.50 | 53.50 | - | 1,436 |
| Jul 7, 2026 | 52.56 | 52.56 | 52.00 | 53.50 | 53.50 | - | 6,363 |
| Jul 6, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 17,897 |
| Jul 3, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 19,024 |
| Jul 2, 2026 | 54.00 | 53.55 | 52.00 | 53.50 | 53.50 | -0.93% | 55,857 |
| Jul 1, 2026 | 55.50 | 57.00 | 53.00 | 54.00 | 54.00 | -2.70% | 95,231 |
| Jun 30, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | - | 56,918 |
| Jun 29, 2026 | 54.00 | 54.00 | 54.00 | 55.50 | 55.50 | - | 14,896 |
| Jun 26, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | - | 4,191 |
| Jun 25, 2026 | 55.50 | 56.34 | 54.06 | 55.50 | 55.50 | - | 3,332 |
| Jun 24, 2026 | 55.50 | 57.00 | 54.06 | 55.50 | 55.50 | - | 7,956 |
| Jun 23, 2026 | 55.50 | 56.34 | 54.18 | 55.50 | 55.50 | - | 4,548 |
| Jun 22, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | - | 22,969 |
| Jun 19, 2026 | 54.00 | 54.00 | 54.00 | 55.50 | 55.50 | 1.83% | 56,824 |
| Jun 18, 2026 | 54.50 | 54.84 | 54.06 | 54.50 | 54.50 | - | 4,242 |
| Jun 17, 2026 | 54.00 | 55.00 | 53.51 | 54.50 | 54.50 | 0.93% | 55,491 |
| 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 |