Nexus Infrastructure plc (AIM:NEXS)
London
· Delayed Price · Currency is GBP · Price in GBX 126.50
0.00 (0.00%)
At close: Dec 5, 2025
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.50 | 128.00 | 125.13 | 126.50 | 126.50 | - | 52,742 |
| Dec 4, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Dec 3, 2025 | 128.00 | 126.04 | 125.00 | 126.50 | 126.50 | -1.17% | 8,622 |
| Dec 2, 2025 | 128.00 | 126.00 | 126.00 | 128.00 | 128.00 | - | 3 |
| Dec 1, 2025 | 129.50 | 126.14 | 126.14 | 128.00 | 128.00 | -1.16% | 967 |
| Nov 28, 2025 | 129.50 | 126.00 | 126.00 | 129.50 | 129.50 | - | 235 |
| Nov 27, 2025 | 129.50 | 129.75 | 129.75 | 129.50 | 129.50 | - | 64 |
| Nov 26, 2025 | 129.50 | 126.00 | 126.00 | 129.50 | 129.50 | - | 88 |
| Nov 25, 2025 | 131.00 | 131.00 | 127.16 | 129.50 | 129.50 | -1.15% | 827 |
| Nov 24, 2025 | 130.00 | 130.00 | 127.00 | 131.00 | 131.00 | -1.13% | 1,541 |
| Nov 21, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 20, 2025 | 133.00 | 135.00 | 130.00 | 132.50 | 132.50 | -0.38% | 1,002 |
| Nov 19, 2025 | 135.00 | 132.00 | 130.00 | 133.00 | 133.00 | -1.48% | 5,250 |
| Nov 18, 2025 | 136.00 | 132.00 | 132.00 | 135.00 | 135.00 | -0.74% | 3,671 |
| Nov 17, 2025 | 136.00 | 132.00 | 132.00 | 136.00 | 136.00 | - | 251 |
| Nov 14, 2025 | 136.00 | 132.16 | 132.00 | 136.00 | 136.00 | - | 732 |
| Nov 13, 2025 | 136.00 | 132.00 | 132.00 | 136.00 | 136.00 | - | 1,023 |
| Nov 12, 2025 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 15 |
| Nov 11, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Nov 10, 2025 | 136.00 | 132.10 | 132.10 | 136.00 | 136.00 | - | 168 |
| Nov 7, 2025 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 1 |
| Nov 6, 2025 | 136.00 | 132.16 | 132.16 | 136.00 | 136.00 | - | 2,394 |
| Nov 5, 2025 | 136.00 | 132.60 | 132.60 | 136.00 | 136.00 | - | 1,896 |
| Nov 4, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.86% | 18,248 |
| Nov 3, 2025 | 141.50 | 144.93 | 137.00 | 140.00 | 140.00 | -1.06% | 2,621 |
| Oct 31, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | - |
| Oct 30, 2025 | 142.50 | 141.00 | 140.00 | 141.50 | 141.50 | -0.70% | 4,500 |
| Oct 29, 2025 | 141.50 | 145.00 | 139.00 | 142.50 | 142.50 | 0.71% | 3,588 |
| Oct 28, 2025 | 133.50 | 140.00 | 135.00 | 141.50 | 141.50 | 5.99% | 64,686 |
| Oct 27, 2025 | 127.50 | 135.00 | 126.00 | 133.50 | 133.50 | 4.71% | 36,259 |
| Oct 24, 2025 | 127.50 | 126.00 | 126.00 | 127.50 | 127.50 | - | 494 |
| Oct 23, 2025 | 122.50 | 130.00 | 124.45 | 127.50 | 127.50 | 4.08% | 34,545 |
| Oct 22, 2025 | 122.50 | 123.90 | 120.00 | 122.50 | 122.50 | - | 5,223 |
| Oct 21, 2025 | 122.50 | 123.90 | 120.50 | 122.50 | 122.50 | - | 2,198 |
| Oct 20, 2025 | 122.50 | 125.00 | 120.50 | 122.50 | 122.50 | - | 50,461 |
| Oct 17, 2025 | 122.50 | 120.65 | 120.65 | 122.50 | 122.50 | 2.08% | 3,660 |
| Oct 16, 2025 | 120.50 | 123.90 | 120.00 | 120.00 | 120.00 | -2.04% | 8,371 |
| Oct 15, 2025 | 122.50 | 122.00 | 120.00 | 122.50 | 122.50 | - | 52,139 |
| Oct 14, 2025 | 125.00 | 123.90 | 120.00 | 122.50 | 122.50 | -2.00% | 13,608 |
| Oct 13, 2025 | 127.50 | 125.30 | 125.26 | 125.00 | 125.00 | -1.96% | 1,806 |
| Oct 10, 2025 | 125.50 | 126.90 | 120.13 | 127.50 | 127.50 | 1.59% | 43,230 |
| Oct 9, 2025 | 127.50 | 126.00 | 125.00 | 125.50 | 125.50 | -1.57% | 1,626 |
| Oct 8, 2025 | 127.50 | 125.00 | 125.00 | 127.50 | 127.50 | - | 664 |
| Oct 7, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Oct 6, 2025 | 127.50 | 130.00 | 123.00 | 127.50 | 127.50 | - | 1,300 |
| Oct 3, 2025 | 127.50 | 127.20 | 123.00 | 127.50 | 127.50 | - | 17,295 |
| Oct 2, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Oct 1, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 9,882 |
| Sep 30, 2025 | 127.50 | 127.20 | 127.20 | 127.50 | 127.50 | - | 1,191 |
| Sep 29, 2025 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 9,137 |
| Sep 26, 2025 | 131.50 | 130.00 | 125.00 | 127.50 | 127.50 | -3.04% | 15,805 |
| Sep 25, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Sep 24, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Sep 23, 2025 | 132.50 | 134.00 | 130.10 | 131.50 | 131.50 | -0.75% | 8,057 |
| Sep 22, 2025 | 136.00 | 136.50 | 130.35 | 132.50 | 132.50 | -2.57% | 6,668 |
| Sep 19, 2025 | 137.50 | 135.00 | 135.00 | 136.00 | 136.00 | -1.45% | 1,000 |
| Sep 18, 2025 | 138.00 | 136.00 | 136.00 | 138.00 | 138.00 | - | 1,149 |
| Sep 17, 2025 | 138.00 | 136.00 | 136.00 | 138.00 | 138.00 | - | 11 |
| Sep 16, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 1,010 |
| Sep 15, 2025 | 138.00 | 136.00 | 136.00 | 138.00 | 138.00 | - | 3,746 |
| Sep 12, 2025 | 137.50 | 136.00 | 136.00 | 138.00 | 138.00 | - | 162 |
| Sep 11, 2025 | 138.00 | 136.50 | 136.50 | 138.00 | 138.00 | - | 301 |
| Sep 10, 2025 | 138.00 | 136.00 | 136.00 | 138.00 | 138.00 | - | 676 |
| Sep 9, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 7,527 |
| Sep 8, 2025 | 145.50 | 145.00 | 137.00 | 138.00 | 138.00 | -5.15% | 23,756 |
| Sep 5, 2025 | 145.50 | 145.10 | 145.10 | 145.50 | 145.50 | - | 2,552 |
| Sep 4, 2025 | 148.50 | 147.15 | 147.00 | 145.50 | 145.50 | -2.02% | 1,007 |
| Sep 3, 2025 | 148.50 | 150.00 | 147.15 | 148.50 | 148.50 | - | 202 |
| Sep 2, 2025 | 147.50 | 147.05 | 147.05 | 148.50 | 148.50 | 0.68% | 1,137 |
| Sep 1, 2025 | 148.50 | 146.00 | 146.00 | 147.50 | 147.50 | -0.67% | 3,457 |
| Aug 29, 2025 | 148.50 | 147.15 | 147.05 | 148.50 | 148.50 | - | 2,399 |
| Aug 28, 2025 | 152.00 | 150.00 | 147.15 | 148.50 | 148.50 | - | 56 |
| Aug 27, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.34% | - |
| Aug 26, 2025 | 151.00 | 150.00 | 148.00 | 149.00 | 149.00 | -1.32% | 5,750 |
| Aug 22, 2025 | 151.00 | 152.00 | 152.00 | 151.00 | 151.00 | -0.66% | 169 |
| Aug 21, 2025 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 555 |
| Aug 20, 2025 | 152.50 | 158.00 | 150.00 | 151.00 | 151.00 | -0.98% | 9,036 |
| Aug 19, 2025 | 152.50 | 150.00 | 150.00 | 152.50 | 152.50 | - | 2,170 |
| Aug 18, 2025 | 153.50 | 157.00 | 150.00 | 152.50 | 152.50 | -0.65% | 806 |
| Aug 15, 2025 | 153.50 | 150.00 | 150.00 | 153.50 | 153.50 | - | 130 |
| Aug 14, 2025 | 153.50 | 150.25 | 150.07 | 153.50 | 153.50 | - | 1,246 |
| Aug 13, 2025 | 156.00 | 155.00 | 155.00 | 153.50 | 153.50 | -1.60% | 750 |
| Aug 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Aug 11, 2025 | 156.00 | 155.00 | 155.00 | 156.00 | 156.00 | - | 755 |
| Aug 8, 2025 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 460 |
| Aug 7, 2025 | 156.00 | 155.00 | 155.00 | 156.00 | 156.00 | - | 192 |
| Aug 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Aug 5, 2025 | 156.00 | 155.02 | 155.02 | 156.00 | 156.00 | - | 703 |
| Aug 4, 2025 | 156.00 | 157.00 | 157.00 | 156.00 | 156.00 | - | 1 |
| Aug 1, 2025 | 156.00 | 157.00 | 155.50 | 156.00 | 156.00 | - | 1,282 |
| Jul 31, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Jul 30, 2025 | 156.00 | 155.02 | 155.00 | 156.00 | 156.00 | - | 3,138 |
| Jul 29, 2025 | 156.50 | 157.10 | 155.02 | 156.00 | 156.00 | -0.32% | 5,450 |
| Jul 28, 2025 | 156.50 | 155.25 | 155.25 | 156.50 | 156.50 | - | 94 |
| Jul 25, 2025 | 156.50 | 155.25 | 155.00 | 156.50 | 156.50 | - | 273 |
| Jul 24, 2025 | 156.00 | 157.52 | 155.00 | 156.50 | 156.50 | 0.32% | 15,200 |
| Jul 23, 2025 | 156.00 | 156.68 | 156.68 | 156.00 | 156.00 | - | 3,183 |
| Jul 22, 2025 | 156.00 | 157.00 | 155.02 | 156.00 | 156.00 | - | 421 |
| Jul 21, 2025 | 156.00 | 155.00 | 155.00 | 156.00 | 156.00 | - | 66 |
| Jul 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.95% | - |