Nexity SA (LON:0KB3)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.590
+0.164 (3.71%)
At close: Nov 10, 2026
LON:0KB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.75 | 4.75 | 4.64 | 4.59 | 4.59 | 3.71% | 1,014 |
| Nov 9, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 1.47% | 262 |
| Nov 6, 2026 | 4.14 | 4.36 | 4.06 | 4.36 | 4.36 | 6.39% | 8,116 |
| Nov 5, 2026 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -1.54% | 3 |
| Nov 4, 2026 | 4.09 | 4.20 | 4.09 | 4.16 | 4.16 | 1.07% | 245 |
| Nov 3, 2026 | 4.08 | 4.18 | 4.06 | 4.12 | 4.12 | 1.98% | 3 |
| Nov 2, 2026 | 3.92 | 4.04 | 3.84 | 4.04 | 4.04 | 3.48% | 21 |
| Oct 30, 2026 | 4.05 | 4.06 | 3.88 | 3.90 | 3.90 | -4.36% | 239 |
| Oct 29, 2026 | 4.23 | 4.24 | 4.08 | 4.08 | 4.08 | -5.07% | 327 |
| Oct 28, 2026 | 4.28 | 4.33 | 4.18 | 4.30 | 4.30 | 2.14% | 42 |
| Oct 27, 2026 | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | -2.91% | 1,099 |
| Oct 26, 2026 | 4.41 | 4.46 | 4.32 | 4.34 | 4.34 | -0.32% | 429 |
| Oct 23, 2026 | 4.70 | 4.70 | 4.33 | 4.35 | 4.35 | -4.56% | 1,830 |
| Oct 22, 2026 | 4.70 | 4.68 | 4.55 | 4.56 | 4.56 | -4.60% | 16 |
| Oct 21, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 2.05% | 20 |
| Oct 20, 2026 | 4.65 | 4.69 | 4.60 | 4.68 | 4.68 | 1.65% | 14,631 |
| Oct 19, 2026 | 4.73 | 4.79 | 4.61 | 4.61 | 4.61 | -3.28% | 135 |
| Oct 16, 2026 | 4.73 | 4.77 | 4.61 | 4.76 | 4.76 | 1.10% | 30 |
| Oct 15, 2026 | 4.65 | 4.72 | 4.60 | 4.71 | 4.71 | -1.46% | 95 |
| Oct 14, 2026 | 4.73 | 4.80 | 4.73 | 4.78 | 4.78 | 1.62% | 510 |
| Oct 13, 2026 | 4.62 | 4.73 | 4.59 | 4.70 | 4.70 | 1.69% | 88 |
| Oct 12, 2026 | 4.61 | 4.64 | 4.52 | 4.63 | 4.63 | 0.65% | 24 |
| Oct 9, 2026 | 4.71 | 4.69 | 4.58 | 4.60 | 4.60 | -2.05% | 620 |
| Oct 8, 2026 | 4.70 | 4.76 | 4.64 | 4.69 | 4.69 | -0.64% | 1,285 |
| Oct 7, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 4.79% | 209 |
| Oct 6, 2026 | 4.50 | 4.60 | 4.46 | 4.51 | 4.51 | 0.85% | 25 |
| Oct 5, 2026 | 4.36 | 4.47 | 4.35 | 4.47 | 4.47 | 1.73% | 115 |
| Oct 2, 2026 | 4.54 | 4.55 | 4.38 | 4.39 | 4.39 | -1.70% | 522 |
| Oct 1, 2026 | 4.77 | 4.82 | 4.47 | 4.47 | 4.47 | -7.38% | 9,688 |
| Sep 30, 2026 | 4.90 | 4.94 | 4.80 | 4.82 | 4.82 | -3.81% | 6,930 |
| Sep 29, 2026 | 4.95 | 5.08 | 4.85 | 5.02 | 5.02 | - | 5,578 |
| Sep 28, 2026 | 5.11 | 5.18 | 5.02 | 5.02 | 5.02 | -1.18% | 1,565 |
| Sep 25, 2026 | 5.18 | 5.17 | 5.08 | 5.08 | 5.08 | -1.55% | 3 |
| Sep 24, 2026 | 5.16 | 5.23 | 5.12 | 5.16 | 5.16 | -1.34% | 126 |
| Sep 23, 2026 | 5.30 | 5.30 | 5.10 | 5.23 | 5.23 | 1.06% | 17 |
| Sep 22, 2026 | 5.10 | 5.20 | 5.08 | 5.17 | 5.17 | 1.47% | 613 |
| Sep 21, 2026 | 5.27 | 5.39 | 4.98 | 5.10 | 5.10 | -3.04% | 555 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | -3.22% | 1,387 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -0.73% | 509 |
| Sep 16, 2026 | 5.47 | 5.50 | 5.42 | 5.47 | 5.47 | 0.09% | 1,393 |
| Sep 15, 2026 | 5.66 | 5.64 | 5.47 | 5.47 | 5.47 | -3.49% | 11,287 |
| Sep 14, 2026 | 5.77 | 5.85 | 5.59 | 5.66 | 5.66 | -3.21% | 511 |
| Sep 11, 2026 | 6.00 | 6.02 | 5.84 | 5.85 | 5.85 | -1.85% | 562 |
| Sep 10, 2026 | 5.99 | 6.09 | 5.96 | 5.96 | 5.96 | -0.33% | 229 |
| Sep 9, 2026 | 6.12 | 6.22 | 5.98 | 5.98 | 5.98 | -3.70% | 2,915 |
| Sep 8, 2026 | 6.20 | 6.23 | 6.09 | 6.21 | 6.21 | -0.72% | 163 |
| Sep 7, 2026 | 6.50 | 6.56 | 6.20 | 6.26 | 6.26 | -3.32% | 121 |
| Sep 4, 2026 | 6.35 | 6.49 | 6.24 | 6.47 | 6.47 | 1.25% | 158 |
| Sep 3, 2026 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | 0.16% | 168 |
| Sep 2, 2026 | 6.55 | 6.55 | 6.38 | 6.38 | 6.38 | -3.04% | 17,098 |