Nexxen International Ltd. (LON:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
0.00 (0.00%)
Feb 12, 2026, 3:39 PM GMT
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -4.06% | 107,303 |
| Feb 11, 2026 | 1.60 | 1.67 | 1.42 | 1.60 | 1.67 | 3.23% | 2,150,439 |
| Feb 10, 2026 | 1.65 | 1.66 | 1.55 | 1.55 | 1.55 | -6.06% | 158,376 |
| Feb 9, 2026 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | - | 399,548 |
| Feb 6, 2026 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | - | 121,083 |
| Feb 5, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | - | 259,069 |
| Feb 4, 2026 | 1.50 | 1.70 | 1.47 | 1.65 | 1.65 | 10.00% | 1,435,585 |
| Feb 3, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | - | 1,089,954 |
| Feb 2, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 300,271 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -3.13% | 528,321 |
| Jan 29, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 524,316 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.50 | 1.60 | 1.60 | -13.51% | 10,823,650 |
| Jan 27, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 2,002,449 |
| Jan 26, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,199,972 |
| Jan 23, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 388,663 |
| Jan 22, 2026 | 1.80 | 2.00 | 1.80 | 1.85 | 1.85 | 2.78% | 953,782 |
| Jan 21, 2026 | 1.63 | 1.89 | 1.63 | 1.80 | 1.80 | 10.43% | 777,635 |
| Jan 20, 2026 | 1.60 | 1.75 | 1.50 | 1.63 | 1.63 | 1.87% | 1,133,341 |
| Jan 19, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 650,326 |
| Jan 16, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 283,384 |
| Jan 15, 2026 | 1.60 | 1.70 | 1.56 | 1.60 | 1.60 | - | 370,260 |
| Jan 14, 2026 | 1.55 | 1.68 | 1.50 | 1.60 | 1.60 | 3.23% | 670,979 |
| Jan 13, 2026 | 1.60 | 1.79 | 1.50 | 1.55 | 1.55 | -3.13% | 4,684,088 |
| Jan 12, 2026 | 1.65 | 1.65 | 1.50 | 1.60 | 1.60 | -3.03% | 800,053 |
| Jan 9, 2026 | 1.75 | 1.77 | 1.55 | 1.65 | 1.65 | -5.71% | 743,819 |
| Jan 8, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 774,571 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.78% | 1,550,302 |
| Jan 6, 2026 | 1.85 | 1.92 | 1.75 | 1.80 | 1.80 | -2.70% | 2,557,826 |
| Jan 5, 2026 | 2.00 | 2.06 | 1.79 | 1.85 | 1.85 | -7.50% | 2,505,281 |
| Jan 2, 2026 | 2.35 | 2.38 | 1.81 | 2.00 | 2.00 | -14.89% | 6,607,797 |
| Dec 31, 2025 | 2.35 | 2.49 | 2.26 | 2.35 | 2.35 | - | 762,793 |
| Dec 30, 2025 | 2.15 | 2.50 | 2.15 | 2.35 | 2.35 | 9.30% | 972,597 |
| Dec 29, 2025 | 2.15 | 2.30 | 2.13 | 2.15 | 2.15 | - | 623,233 |
| Dec 24, 2025 | 2.15 | 2.30 | 2.08 | 2.15 | 2.15 | - | 261,340 |
| Dec 23, 2025 | 1.90 | 2.30 | 1.90 | 2.15 | 2.15 | 13.16% | 1,177,002 |
| Dec 22, 2025 | 1.90 | 2.00 | 1.83 | 1.90 | 1.90 | - | 210,896 |
| Dec 19, 2025 | 2.00 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 1,171,252 |
| Dec 18, 2025 | 2.05 | 2.05 | 1.90 | 2.00 | 2.00 | -2.44% | 715,606 |
| Dec 17, 2025 | 2.10 | 2.12 | 1.91 | 2.05 | 2.05 | -2.38% | 1,097,354 |
| Dec 16, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 1,449,120 |
| Dec 15, 2025 | 2.15 | 2.28 | 2.14 | 2.20 | 2.20 | 2.33% | 1,010,055 |
| Dec 12, 2025 | 2.00 | 2.30 | 1.94 | 2.15 | 2.15 | 7.50% | 2,175,956 |
| Dec 11, 2025 | 2.20 | 2.20 | 1.80 | 2.00 | 2.00 | -9.09% | 2,097,403 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.10 | 2.20 | 2.20 | -12.00% | 2,550,000 |
| Dec 9, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | - | 786,733 |
| Dec 8, 2025 | 2.45 | 2.70 | 2.30 | 2.50 | 2.50 | 2.04% | 1,361,889 |
| Dec 5, 2025 | 2.55 | 2.65 | 2.32 | 2.45 | 2.45 | -3.92% | 1,068,902 |
| Dec 4, 2025 | 1.90 | 2.68 | 1.90 | 2.55 | 2.55 | 34.21% | 4,556,325 |
| Dec 3, 2025 | 1.85 | 2.10 | 1.85 | 1.90 | 1.90 | 2.70% | 1,942,403 |
| Dec 2, 2025 | 1.85 | 1.96 | 1.80 | 1.85 | 1.85 | - | 1,936,513 |