Nexus Infrastructure plc (AIM:NEXS)
London
· Delayed Price · Currency is GBP · Price in GBX 115.03
-1.47 (-1.26%)
Mar 6, 2026, 11:23 AM GMT
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 117.00 | 117.00 | 115.03 | 117.00 | - | 0.43% | 4,139 |
| Mar 4, 2026 | 117.50 | 116.99 | 115.00 | 116.50 | 116.50 | -0.85% | 10,643 |
| Mar 3, 2026 | 117.50 | 116.26 | 116.25 | 117.50 | 117.50 | - | 9,588 |
| Mar 2, 2026 | 116.25 | 119.35 | 116.25 | 117.50 | 117.50 | - | 16,835 |
| Feb 27, 2026 | 117.50 | 118.00 | 115.00 | 117.50 | 117.50 | - | 13,639 |
| Feb 26, 2026 | 117.50 | 118.75 | 115.00 | 117.50 | 117.50 | - | 14,555 |
| Feb 25, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | - | 1,000 |
| Feb 24, 2026 | 117.50 | 118.75 | 116.26 | 117.50 | 117.50 | - | 4,668 |
| Feb 23, 2026 | 117.50 | 118.00 | 115.03 | 117.50 | 117.50 | - | 1,506 |
| Feb 20, 2026 | 117.50 | 118.75 | 115.13 | 117.50 | 117.50 | - | 39,213 |
| Feb 19, 2026 | 117.50 | 118.75 | 116.25 | 117.50 | 117.50 | - | 612 |
| Feb 18, 2026 | 118.40 | 118.40 | 118.40 | 117.50 | 117.50 | - | 245 |
| Feb 17, 2026 | 117.50 | 116.26 | 116.26 | 117.50 | 117.50 | - | 340 |
| Feb 16, 2026 | 117.50 | 118.49 | 115.23 | 117.50 | 117.50 | - | 8,565 |
| Feb 13, 2026 | 117.50 | 116.11 | 115.05 | 117.50 | 117.50 | - | 822 |
| Feb 12, 2026 | 116.10 | 118.95 | 115.00 | 117.50 | 117.50 | - | 32,587 |
| Feb 11, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 117.50 | - | 61,991 |
| Feb 10, 2026 | 115.75 | 115.00 | 115.00 | 117.50 | 117.50 | - | 1,590 |
| Feb 9, 2026 | 117.50 | 119.00 | 115.50 | 117.50 | 117.50 | - | 8,707 |
| Feb 6, 2026 | 117.50 | 118.00 | 115.75 | 117.50 | 117.50 | - | 4,136 |
| Feb 5, 2026 | 117.50 | 120.00 | 117.77 | 117.50 | 117.50 | - | 11,000 |
| Feb 4, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 3, 2026 | 117.50 | 115.25 | 115.25 | 117.50 | 117.50 | - | 1,019 |
| Feb 2, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 30, 2026 | 119.00 | 118.10 | 115.33 | 117.50 | 117.50 | - | 8,311 |
| Jan 29, 2026 | 117.50 | 118.24 | 115.25 | 117.50 | 117.50 | - | 16,336 |
| Jan 28, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 27, 2026 | 117.50 | 115.04 | 115.04 | 117.50 | 117.50 | - | 238 |
| Jan 26, 2026 | 117.50 | 118.24 | 115.03 | 117.50 | 117.50 | - | 6,191 |
| Jan 23, 2026 | 117.50 | 118.50 | 115.25 | 117.50 | 117.50 | - | 3,909 |
| Jan 22, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 117.50 | - | 509 |
| Jan 21, 2026 | 117.50 | 118.90 | 115.05 | 117.50 | 117.50 | - | 102 |
| Jan 20, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 19, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 117.50 | - | 2,866 |
| Jan 16, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jan 15, 2026 | 117.50 | 116.85 | 116.85 | 117.50 | 117.50 | - | 134 |
| Jan 14, 2026 | 117.50 | 116.75 | 116.75 | 117.50 | 117.50 | - | 394 |
| Jan 13, 2026 | 117.50 | 120.00 | 116.75 | 117.50 | 117.50 | - | 12,139 |
| Jan 12, 2026 | 117.50 | 119.50 | 116.00 | 117.50 | 117.50 | - | 123,821 |
| Jan 9, 2026 | 115.50 | 118.99 | 115.50 | 117.50 | 117.50 | - | 885 |
| Jan 8, 2026 | 117.50 | 119.00 | 115.00 | 117.50 | 117.50 | - | 14,320 |
| Jan 7, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 20,000 |
| Jan 6, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | - | 723 |
| Jan 5, 2026 | 117.50 | 116.00 | 115.25 | 117.50 | 117.50 | - | 5,526 |
| Jan 2, 2026 | 119.50 | 119.50 | 116.20 | 117.50 | 117.50 | - | 16,259 |
| Dec 31, 2025 | 115.50 | 117.88 | 115.00 | 117.50 | 117.50 | - | 3,384 |
| Dec 30, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Dec 29, 2025 | 121.50 | 119.80 | 115.50 | 117.50 | 117.50 | -3.29% | 57,581 |
| Dec 24, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | - |
| Dec 23, 2025 | 121.50 | 124.80 | 118.00 | 121.50 | 121.50 | - | 261 |
| Dec 22, 2025 | 121.50 | 125.00 | 122.00 | 121.50 | 121.50 | - | 10,003 |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 121.50 | 121.50 | -0.41% | 1,157 |
| Dec 18, 2025 | 119.00 | 119.00 | 119.00 | 122.00 | 122.00 | - | 176 |
| Dec 17, 2025 | 123.50 | 120.00 | 120.00 | 122.00 | 122.00 | -1.21% | 259 |
| Dec 16, 2025 | 123.50 | 120.00 | 120.00 | 123.50 | 123.50 | - | 440 |
| Dec 15, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Dec 12, 2025 | 126.00 | 125.00 | 120.00 | 123.50 | 123.50 | -1.98% | 3,283 |
| Dec 11, 2025 | 126.00 | 125.00 | 125.00 | 126.00 | 126.00 | - | 863 |
| Dec 10, 2025 | 127.00 | 127.00 | 127.00 | 126.00 | 126.00 | - | 3 |
| Dec 9, 2025 | 126.50 | 127.70 | 125.00 | 126.00 | 126.00 | -0.40% | 89 |
| Dec 8, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| 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 |