Nexus Infrastructure plc (AIM:NEXS)
London
· Delayed Price · Currency is GBP · Price in GBX 114.00
0.00 (0.00%)
Apr 28, 2026, 11:00 AM GMT
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.00 | 114.95 | 111.00 | 114.00 | - | - | 5,054 |
| Apr 27, 2026 | 114.00 | 116.64 | 110.50 | 114.00 | 114.00 | - | 12,734 |
| Apr 24, 2026 | 114.00 | 116.64 | 110.50 | 114.00 | 114.00 | - | 1,699 |
| Apr 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 22, 2026 | 114.00 | 116.64 | 111.20 | 114.00 | 114.00 | - | 1,693 |
| Apr 21, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 671 |
| Apr 20, 2026 | 114.00 | 118.00 | 110.50 | 114.00 | 114.00 | - | 5,306 |
| Apr 17, 2026 | 114.00 | 111.30 | 111.30 | 114.00 | 114.00 | - | 260 |
| Apr 16, 2026 | 114.00 | 118.00 | 111.20 | 114.00 | 114.00 | - | 335 |
| Apr 15, 2026 | 114.00 | 118.00 | 116.64 | 114.00 | 114.00 | - | 5,017 |
| Apr 14, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 13, 2026 | 114.00 | 111.20 | 111.20 | 114.00 | 114.00 | - | 310 |
| Apr 10, 2026 | 114.00 | 117.50 | 110.75 | 114.00 | 114.00 | - | 1,659 |
| Apr 9, 2026 | 114.00 | 110.50 | 110.50 | 114.00 | 114.00 | - | 136 |
| Apr 8, 2026 | 115.00 | 118.00 | 110.50 | 114.00 | 114.00 | - | 262 |
| Apr 7, 2026 | 114.00 | 110.50 | 110.50 | 114.00 | 114.00 | - | 110 |
| Apr 2, 2026 | 114.00 | 118.00 | 110.50 | 114.00 | 114.00 | - | 519 |
| Apr 1, 2026 | 111.00 | 112.08 | 110.30 | 114.00 | 114.00 | 2.70% | 10,020 |
| Mar 31, 2026 | 110.12 | 110.12 | 110.12 | 111.00 | 111.00 | - | 296 |
| Mar 30, 2026 | 111.00 | 110.12 | 110.00 | 111.00 | 111.00 | - | 1,004 |
| Mar 27, 2026 | 111.00 | 112.00 | 112.00 | 111.00 | 111.00 | - | 20 |
| Mar 26, 2026 | 111.00 | 111.00 | 110.12 | 111.00 | 111.00 | - | 5,987 |
| Mar 25, 2026 | 111.00 | 111.00 | 110.20 | 111.00 | 109.00 | 0.91% | 12,176 |
| Mar 24, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 108.02 | -0.90% | 6,301 |
| Mar 23, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 109.00 | - | 3,005 |
| Mar 20, 2026 | 115.50 | 115.00 | 109.85 | 111.00 | 109.00 | -4.31% | 25,185 |
| Mar 19, 2026 | 115.50 | 117.00 | 115.00 | 116.00 | 113.91 | 0.43% | 8,093 |
| Mar 18, 2026 | 116.50 | 115.00 | 115.00 | 115.50 | 113.42 | -0.86% | 4,250 |
| Mar 17, 2026 | 116.50 | 115.00 | 115.00 | 116.50 | 114.40 | - | 158 |
| Mar 16, 2026 | 117.50 | 118.00 | 115.30 | 116.50 | 114.40 | -0.85% | 6,865 |
| Mar 13, 2026 | 117.50 | 117.00 | 115.30 | 117.50 | 115.38 | - | 3,088 |
| Mar 12, 2026 | 117.50 | 115.51 | 115.30 | 117.50 | 115.38 | - | 10,265 |
| Mar 11, 2026 | 117.50 | 115.30 | 115.30 | 117.50 | 115.38 | - | 940 |
| Mar 10, 2026 | 116.50 | 117.52 | 117.52 | 117.50 | 115.38 | 0.86% | 6,672 |
| Mar 9, 2026 | 116.50 | 115.50 | 115.03 | 116.50 | 114.40 | - | 10,039 |
| Mar 6, 2026 | 116.50 | 117.00 | 115.00 | 116.50 | 114.40 | - | 3,372 |
| Mar 5, 2026 | 116.50 | 117.00 | 115.03 | 116.50 | 114.40 | - | 4,485 |
| Mar 4, 2026 | 117.50 | 116.99 | 115.00 | 116.50 | 114.40 | -0.85% | 10,643 |
| Mar 3, 2026 | 117.50 | 116.26 | 116.25 | 117.50 | 115.38 | - | 9,588 |
| Mar 2, 2026 | 117.50 | 119.35 | 116.25 | 117.50 | 115.38 | - | 16,835 |
| Feb 27, 2026 | 117.50 | 118.00 | 115.00 | 117.50 | 115.38 | - | 13,639 |
| Feb 26, 2026 | 117.50 | 118.75 | 115.00 | 117.50 | 115.38 | - | 14,555 |
| Feb 25, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 115.38 | - | 1,000 |
| Feb 24, 2026 | 117.50 | 118.75 | 116.26 | 117.50 | 115.38 | - | 4,668 |
| Feb 23, 2026 | 117.50 | 118.00 | 115.03 | 117.50 | 115.38 | - | 1,506 |
| Feb 20, 2026 | 117.50 | 118.75 | 115.13 | 117.50 | 115.38 | - | 39,213 |
| Feb 19, 2026 | 117.50 | 118.75 | 116.25 | 117.50 | 115.38 | - | 612 |
| Feb 18, 2026 | 117.50 | 118.40 | 118.40 | 117.50 | 115.38 | - | 245 |
| Feb 17, 2026 | 117.50 | 116.26 | 116.26 | 117.50 | 115.38 | - | 340 |
| Feb 16, 2026 | 117.50 | 118.49 | 115.23 | 117.50 | 115.38 | - | 8,565 |
| Feb 13, 2026 | 117.50 | 116.11 | 115.05 | 117.50 | 115.38 | - | 822 |
| Feb 12, 2026 | 117.50 | 118.95 | 115.00 | 117.50 | 115.38 | - | 32,587 |
| Feb 11, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 115.38 | - | 61,991 |
| Feb 10, 2026 | 117.50 | 116.00 | 115.00 | 117.50 | 115.38 | - | 1,590 |
| Feb 9, 2026 | 117.50 | 119.00 | 115.50 | 117.50 | 115.38 | - | 8,707 |
| Feb 6, 2026 | 117.50 | 118.00 | 115.75 | 117.50 | 115.38 | - | 4,136 |
| Feb 5, 2026 | 117.50 | 120.00 | 117.77 | 117.50 | 115.38 | - | 11,000 |
| Feb 4, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Feb 3, 2026 | 117.50 | 115.25 | 115.25 | 117.50 | 115.38 | - | 1,019 |
| Feb 2, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Jan 30, 2026 | 119.00 | 118.10 | 115.33 | 117.50 | 115.38 | - | 8,311 |
| Jan 29, 2026 | 117.50 | 118.24 | 115.25 | 117.50 | 115.38 | - | 16,336 |
| Jan 28, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Jan 27, 2026 | 117.50 | 115.04 | 115.04 | 117.50 | 115.38 | - | 238 |
| Jan 26, 2026 | 117.50 | 118.24 | 115.03 | 117.50 | 115.38 | - | 6,191 |
| Jan 23, 2026 | 117.50 | 118.50 | 115.25 | 117.50 | 115.38 | - | 3,909 |
| Jan 22, 2026 | 117.50 | 120.00 | 115.25 | 117.50 | 115.38 | - | 509 |
| Jan 21, 2026 | 117.50 | 118.90 | 115.05 | 117.50 | 115.38 | - | 102 |
| Jan 20, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Jan 19, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 115.38 | - | 2,866 |
| Jan 16, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Jan 15, 2026 | 117.50 | 116.85 | 116.85 | 117.50 | 115.38 | - | 134 |
| Jan 14, 2026 | 117.50 | 116.75 | 116.75 | 117.50 | 115.38 | - | 394 |
| Jan 13, 2026 | 117.50 | 120.00 | 116.75 | 117.50 | 115.38 | - | 12,139 |
| Jan 12, 2026 | 117.50 | 119.50 | 116.00 | 117.50 | 115.38 | - | 123,821 |
| Jan 9, 2026 | 117.50 | 118.99 | 115.50 | 117.50 | 115.38 | - | 885 |
| Jan 8, 2026 | 117.50 | 119.00 | 115.00 | 117.50 | 115.38 | - | 14,320 |
| Jan 7, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | 20,000 |
| Jan 6, 2026 | 117.50 | 115.00 | 115.00 | 117.50 | 115.38 | - | 723 |
| Jan 5, 2026 | 117.50 | 116.00 | 115.25 | 117.50 | 115.38 | - | 5,526 |
| Jan 2, 2026 | 117.50 | 119.50 | 115.50 | 117.50 | 115.38 | - | 28,759 |
| Dec 31, 2025 | 117.50 | 117.88 | 115.00 | 117.50 | 115.38 | - | 3,384 |
| Dec 30, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 115.38 | - | - |
| Dec 29, 2025 | 121.50 | 119.80 | 115.50 | 117.50 | 115.38 | -3.29% | 57,581 |
| Dec 24, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 119.31 | - | - |
| Dec 23, 2025 | 121.50 | 124.80 | 118.00 | 121.50 | 119.31 | - | 261 |
| Dec 22, 2025 | 121.50 | 125.00 | 122.00 | 121.50 | 119.31 | - | 10,003 |
| Dec 19, 2025 | 122.00 | 119.00 | 119.00 | 121.50 | 119.31 | -0.41% | 1,157 |
| Dec 18, 2025 | 122.00 | 119.00 | 119.00 | 122.00 | 119.80 | - | 176 |
| Dec 17, 2025 | 123.50 | 120.00 | 120.00 | 122.00 | 119.80 | -1.21% | 259 |
| Dec 16, 2025 | 123.50 | 120.00 | 120.00 | 123.50 | 121.27 | - | 440 |
| Dec 15, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 121.27 | - | - |
| Dec 12, 2025 | 126.00 | 125.00 | 120.00 | 123.50 | 121.27 | -1.98% | 3,283 |
| Dec 11, 2025 | 126.00 | 125.00 | 125.00 | 126.00 | 123.73 | - | 863 |
| Dec 10, 2025 | 126.00 | 127.00 | 127.00 | 126.00 | 123.73 | - | 3 |
| Dec 9, 2025 | 126.50 | 127.70 | 125.00 | 126.00 | 123.73 | -0.40% | 89 |
| Dec 8, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 124.22 | - | - |
| Dec 5, 2025 | 126.50 | 128.00 | 125.13 | 126.50 | 124.22 | - | 52,742 |
| Dec 4, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 124.22 | - | - |
| Dec 3, 2025 | 128.00 | 126.04 | 125.00 | 126.50 | 124.22 | -1.17% | 8,622 |