- Share Prices
Nexus Infrastructure PLC (NEXS)
132.16p-3.84 (-2.82%)06 Nov 2025, 11:20
Nexus Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 136.00p | 132.60p | 132.60p | 136.00p | 1,896 |
| Nov 4, 2025 | 140.00p | 140.00p | 135.00p | 136.00p | 18,248 |
| Nov 3, 2025 | 141.50p | 144.93p | 137.00p | 140.00p | 2,621 |
| Oct 30, 2025 | 142.50p | 141.00p | 140.00p | 141.50p | 4,500 |
| Oct 29, 2025 | 141.50p | 145.00p | 139.00p | 142.50p | 3,588 |
| Oct 28, 2025 | 133.50p | 140.00p | 135.00p | 141.50p | 64,686 |
| Oct 27, 2025 | 127.50p | 135.00p | 126.00p | 133.50p | 36,259 |
| Oct 24, 2025 | 127.50p | 126.00p | 126.00p | 127.50p | 494 |
| Oct 23, 2025 | 122.50p | 130.00p | 124.45p | 127.50p | 34,545 |
| Oct 22, 2025 | 122.50p | 123.90p | 120.00p | 122.50p | 5,223 |
| Oct 21, 2025 | 122.50p | 123.90p | 120.50p | 122.50p | 2,198 |
| Oct 20, 2025 | 122.50p | 125.00p | 120.50p | 122.50p | 50,461 |
| Oct 17, 2025 | 122.50p | 120.65p | 120.65p | 122.50p | 3,660 |
| Oct 16, 2025 | 120.50p | 123.90p | 120.00p | 120.00p | 8,371 |
| Oct 15, 2025 | 122.50p | 122.00p | 120.00p | 122.50p | 52,139 |
| Oct 14, 2025 | 125.00p | 123.90p | 120.00p | 122.50p | 13,608 |
| Oct 13, 2025 | 127.50p | 125.30p | 125.26p | 125.00p | 1,806 |
| Oct 10, 2025 | 125.50p | 126.90p | 120.13p | 127.50p | 43,230 |
| Oct 9, 2025 | 127.50p | 126.00p | 125.00p | 125.50p | 1,626 |
| Oct 8, 2025 | 127.50p | 125.00p | 125.00p | 127.50p | 664 |
| Oct 6, 2025 | 127.50p | 130.00p | 123.00p | 127.50p | 1,300 |
| Oct 3, 2025 | 127.50p | 127.20p | 123.00p | 127.50p | 17,295 |
| Oct 1, 2025 | 127.50p | 130.00p | 125.00p | 127.50p | 9,882 |
| Sep 30, 2025 | 127.50p | 127.20p | 127.20p | 127.50p | 1,191 |
| Sep 29, 2025 | 126.50p | 130.00p | 125.00p | 127.50p | 9,137 |
| Sep 26, 2025 | 131.50p | 130.00p | 125.00p | 127.50p | 15,805 |
| Sep 23, 2025 | 132.50p | 134.00p | 130.10p | 131.50p | 8,057 |
| Sep 22, 2025 | 136.00p | 136.50p | 130.35p | 132.50p | 6,668 |
| Sep 19, 2025 | 137.50p | 135.00p | 135.00p | 136.00p | 1,000 |
| Sep 18, 2025 | 138.00p | 136.00p | 136.00p | 138.00p | 1,149 |
| Sep 17, 2025 | 138.00p | 136.00p | 136.00p | 138.00p | 11 |
| Sep 16, 2025 | 138.00p | 139.00p | 136.00p | 138.00p | 1,010 |
| Sep 15, 2025 | 138.00p | 136.00p | 136.00p | 138.00p | 3,746 |
| Sep 12, 2025 | 137.50p | 136.00p | 136.00p | 138.00p | 162 |
| Sep 11, 2025 | 138.00p | 136.50p | 136.50p | 138.00p | 301 |
| Sep 10, 2025 | 138.00p | 136.00p | 136.00p | 138.00p | 676 |
| Sep 9, 2025 | 138.00p | 138.00p | 136.00p | 138.00p | 7,527 |
| Sep 8, 2025 | 145.50p | 145.00p | 137.00p | 138.00p | 23,756 |
| Sep 5, 2025 | 145.50p | 145.10p | 145.10p | 145.50p | 2,552 |
| Sep 4, 2025 | 148.50p | 147.15p | 147.00p | 145.50p | 1,007 |
| Sep 3, 2025 | 148.50p | 150.00p | 147.15p | 148.50p | 202 |
| Sep 2, 2025 | 147.50p | 147.05p | 147.05p | 148.50p | 1,137 |
| Sep 1, 2025 | 148.50p | 146.00p | 146.00p | 147.50p | 3,457 |
| Aug 29, 2025 | 148.50p | 147.15p | 147.05p | 148.50p | 2,399 |
| Aug 28, 2025 | 152.00p | 150.00p | 147.15p | 148.50p | 56 |
| Aug 26, 2025 | 151.00p | 150.00p | 148.00p | 149.00p | 5,750 |
| Aug 22, 2025 | 151.00p | 152.00p | 152.00p | 151.00p | 169 |
| Aug 21, 2025 | 151.00p | 152.00p | 150.00p | 152.00p | 555 |
| Aug 20, 2025 | 152.50p | 158.00p | 150.00p | 151.00p | 9,036 |
| Aug 19, 2025 | 152.50p | 150.00p | 150.00p | 152.50p | 2,170 |