Nexteq plc (AIM:NXQ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 42.00
+2.00 (5.00%)
Oct 26, 2026, 4:22 PM GMT
Nexteq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 43.34 | 43.34 | 41.52 | 42.00 | 42.00 | 5.00% | 19,744 |
| Oct 23, 2026 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -4.76% | 18,763 |
| Oct 22, 2026 | 42.00 | 43.34 | 41.50 | 42.00 | 42.00 | - | 7,610 |
| Oct 21, 2026 | 42.00 | 43.35 | 41.11 | 42.00 | 42.00 | - | 492,407 |
| Oct 20, 2026 | 42.00 | 43.96 | 41.50 | 42.00 | 42.00 | - | 7,694 |
| Oct 19, 2026 | 42.00 | 41.50 | 41.45 | 42.00 | 42.00 | - | 138 |
| Oct 16, 2026 | 41.45 | 41.45 | 41.45 | 42.00 | 42.00 | - | 400 |
| Oct 15, 2026 | 43.49 | 44.00 | 40.00 | 42.00 | 42.00 | - | 14,468 |
| Oct 14, 2026 | 41.13 | 42.00 | 42.00 | 42.00 | 42.00 | - | 58,717 |
| Oct 13, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 32,930 |
| Oct 12, 2026 | 42.50 | 42.50 | 40.00 | 42.00 | 42.00 | - | 8,632 |
| Oct 9, 2026 | 43.49 | 43.49 | 40.66 | 42.00 | 42.00 | - | 2,586 |
| Oct 8, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 30,036 |
| Oct 7, 2026 | 42.00 | 42.00 | 41.12 | 42.00 | 42.00 | 2.44% | 23,292 |
| Oct 6, 2026 | 42.00 | 44.00 | 40.00 | 41.00 | 41.00 | 2.50% | 58,843 |
| Oct 5, 2026 | 42.50 | 45.00 | 40.00 | 40.00 | 40.00 | -5.88% | 32,430 |
| Oct 2, 2026 | 41.12 | 45.00 | 40.00 | 42.50 | 42.50 | - | 18,519 |
| Oct 1, 2026 | 41.00 | 42.80 | 40.00 | 42.50 | 42.50 | 3.66% | 81,410 |
| Sep 30, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | - | 29,667 |
| Sep 29, 2026 | 42.00 | 42.00 | 40.86 | 41.00 | 41.00 | - | 209 |
| Sep 28, 2026 | 40.79 | 41.68 | 40.79 | 41.00 | 41.00 | - | 37,678 |
| Sep 25, 2026 | 41.50 | 41.50 | 41.50 | 41.00 | 41.00 | -1.20% | 36,298 |
| Sep 24, 2026 | 41.50 | 42.02 | 40.46 | 41.50 | 41.50 | - | 2,351 |
| Sep 23, 2026 | 42.05 | 42.05 | 40.75 | 41.50 | 41.50 | - | 2,747 |
| Sep 22, 2026 | 43.44 | 45.00 | 40.00 | 41.50 | 41.50 | -2.35% | 19,515 |
| Sep 21, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 48,423 |
| Sep 18, 2026 | 44.20 | 44.20 | 40.00 | 42.50 | 42.50 | - | 319,434 |
| Sep 17, 2026 | 42.50 | 44.00 | 40.10 | 42.50 | 42.50 | - | 22,958 |
| Sep 16, 2026 | 44.52 | 45.00 | 40.77 | 42.50 | 42.50 | -3.41% | 40,236 |
| Sep 15, 2026 | 43.00 | 48.00 | 43.00 | 44.00 | 44.00 | -5.38% | 27,370 |
| Sep 14, 2026 | 45.00 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 15,404 |
| Sep 11, 2026 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | - | 13,770 |
| Sep 10, 2026 | 47.00 | 46.75 | 45.00 | 47.00 | 47.00 | - | 2,451 |
| Sep 9, 2026 | 49.00 | 50.00 | 45.00 | 47.00 | 47.00 | -6.00% | 48,262 |
| Sep 8, 2026 | 50.00 | 48.52 | 48.00 | 50.00 | 50.00 | - | 15,462 |
| Sep 7, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 6,029 |
| Sep 4, 2026 | 50.00 | 50.84 | 48.00 | 50.00 | 50.00 | - | 14,211 |
| Sep 3, 2026 | 50.00 | 49.94 | 48.04 | 50.00 | 50.00 | - | 18,777 |
| Sep 2, 2026 | 48.26 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,976 |
| Sep 1, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 30,796 |
| Aug 28, 2026 | 48.19 | 48.19 | 48.12 | 49.00 | 49.00 | - | 2,559 |
| Aug 27, 2026 | 50.00 | 50.00 | 47.10 | 49.00 | 49.00 | -2.00% | 26,195 |
| Aug 26, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 11.11% | 31,962 |
| Aug 25, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 96,502 |
| Aug 24, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 23,576 |
| Aug 21, 2026 | 46.50 | 47.00 | 45.15 | 46.00 | 46.00 | -1.08% | 17,384 |
| Aug 20, 2026 | 46.50 | 48.00 | 45.23 | 46.50 | 46.50 | - | 17,597 |
| Aug 19, 2026 | 46.00 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 13,434 |
| Aug 18, 2026 | 48.00 | 49.00 | 45.00 | 46.00 | 46.00 | -4.17% | 15,154 |
| Aug 17, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 4,815 |