Nexteq plc (AIM:NXQ)
London
· Delayed Price · Currency is GBP · Price in GBX 88.50
0.00 (0.00%)
At close: Dec 5, 2025
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 6,040 |
| Dec 4, 2025 | 88.50 | 88.12 | 88.12 | 88.50 | 88.50 | - | 2,500 |
| Dec 3, 2025 | 89.00 | 89.00 | 88.00 | 88.50 | 88.50 | - | 1,789 |
| Dec 2, 2025 | 88.12 | 88.86 | 88.12 | 88.50 | 88.50 | - | 5,030 |
| Dec 1, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 5,265 |
| Nov 28, 2025 | 88.50 | 89.00 | 88.12 | 88.50 | 88.50 | - | 1,087 |
| Nov 27, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | 0.57% | 5,712 |
| Nov 26, 2025 | 88.50 | 89.00 | 88.00 | 88.00 | 88.00 | -0.68% | 5,867 |
| Nov 25, 2025 | 89.00 | 89.95 | 88.00 | 88.60 | 88.60 | -0.45% | 102,873 |
| Nov 24, 2025 | 88.50 | 90.00 | 88.00 | 89.00 | 89.00 | 0.56% | 24,478 |
| Nov 21, 2025 | 88.10 | 88.10 | 88.00 | 88.50 | 88.50 | - | 19,845 |
| Nov 20, 2025 | 88.50 | 88.95 | 87.20 | 88.50 | 88.50 | - | 8,671 |
| Nov 19, 2025 | 88.50 | 89.40 | 88.00 | 88.50 | 88.50 | - | 17,713 |
| Nov 18, 2025 | 88.50 | 88.12 | 88.00 | 88.50 | 88.50 | 0.34% | 5,464 |
| Nov 17, 2025 | 89.00 | 90.00 | 88.00 | 88.20 | 88.20 | -0.90% | 27,894 |
| Nov 14, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 166,972 |
| Nov 13, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 70,081 |
| Nov 12, 2025 | 88.00 | 90.80 | 88.00 | 89.00 | 89.00 | 1.14% | 43,324 |
| Nov 11, 2025 | 86.50 | 89.00 | 86.60 | 88.00 | 88.00 | 1.62% | 19,505 |
| Nov 10, 2025 | 86.50 | 87.00 | 86.00 | 86.60 | 86.60 | 0.12% | 20,047 |
| Nov 7, 2025 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | - | 3,655 |
| Nov 6, 2025 | 86.50 | 88.00 | 86.00 | 86.50 | 86.50 | - | 42,151 |
| Nov 5, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | 0.58% | 116,242 |
| Nov 4, 2025 | 86.50 | 86.01 | 86.00 | 86.00 | 86.00 | -0.58% | 77,127 |
| Nov 3, 2025 | 86.50 | 86.40 | 86.00 | 86.50 | 86.50 | - | 2,255 |
| Oct 31, 2025 | 86.50 | 86.95 | 86.00 | 86.50 | 86.50 | - | 2,035 |
| Oct 30, 2025 | 86.50 | 86.80 | 86.00 | 86.50 | 86.50 | - | 4,908 |
| Oct 29, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - | 11,680 |
| Oct 28, 2025 | 86.50 | 86.80 | 84.20 | 86.50 | 86.50 | - | 2,464 |
| Oct 27, 2025 | 86.50 | 86.01 | 84.20 | 86.50 | 86.50 | - | 60,080 |
| Oct 24, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - | 16,813 |
| Oct 23, 2025 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | 2.73% | 61,063 |
| Oct 22, 2025 | 86.50 | 87.00 | 84.20 | 84.20 | 84.20 | -2.66% | 155,322 |
| Oct 21, 2025 | 88.00 | 89.80 | 86.00 | 86.50 | 86.50 | -1.70% | 71,570 |
| Oct 20, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 2.33% | 922,335 |
| Oct 17, 2025 | 88.00 | 89.80 | 86.00 | 86.00 | 86.00 | -2.27% | 4,915 |
| Oct 16, 2025 | 88.00 | 86.50 | 86.50 | 88.00 | 88.00 | - | 25,568 |
| Oct 15, 2025 | 88.00 | 87.90 | 83.00 | 88.00 | 88.00 | - | 48,837 |
| Oct 14, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 7,387 |
| Oct 13, 2025 | 88.00 | 86.50 | 81.00 | 88.00 | 88.00 | - | 3,344 |
| Oct 10, 2025 | 88.00 | 90.00 | 83.00 | 88.00 | 88.00 | - | 36,607 |
| Oct 9, 2025 | 88.00 | 88.00 | 86.50 | 88.00 | 88.00 | - | 1,637 |
| Oct 8, 2025 | 88.00 | 86.50 | 84.20 | 88.00 | 88.00 | - | 15,503 |
| Oct 7, 2025 | 88.00 | 86.55 | 86.50 | 88.00 | 88.00 | - | 29,503 |
| Oct 6, 2025 | 88.00 | 88.00 | 86.50 | 88.00 | 88.00 | 1.15% | 57,070 |
| Oct 3, 2025 | 87.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 15,194 |
| Oct 2, 2025 | 87.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 3,497 |
| Oct 1, 2025 | 86.50 | 88.00 | 86.00 | 87.00 | 87.00 | - | 17,591 |
| Sep 30, 2025 | 86.50 | 88.20 | 85.00 | 87.00 | 87.00 | 0.58% | 10,842 |
| Sep 29, 2025 | 88.50 | 89.00 | 85.00 | 86.50 | 86.50 | -2.26% | 58,321 |
| Sep 26, 2025 | 88.50 | 88.99 | 88.38 | 88.50 | 88.50 | - | 4,384 |
| Sep 25, 2025 | 88.50 | 89.00 | 88.38 | 88.50 | 88.50 | - | 37,918 |
| Sep 24, 2025 | 88.50 | 88.70 | 88.38 | 88.50 | 88.50 | - | 12,176 |
| Sep 23, 2025 | 88.00 | 89.00 | 87.50 | 88.50 | 88.50 | 0.57% | 5,145 |
| Sep 22, 2025 | 88.00 | 89.00 | 87.10 | 88.00 | 88.00 | - | 33,273 |
| Sep 19, 2025 | 86.50 | 89.00 | 85.66 | 88.00 | 88.00 | 1.73% | 61,472 |
| Sep 18, 2025 | 85.00 | 88.00 | 83.50 | 86.50 | 86.50 | 1.76% | 27,631 |
| Sep 17, 2025 | 81.50 | 87.00 | 80.00 | 85.00 | 85.00 | 6.25% | 151,081 |
| Sep 16, 2025 | 80.00 | 79.71 | 79.71 | 80.00 | 80.00 | - | 3,231 |
| Sep 15, 2025 | 80.00 | 82.00 | 79.64 | 80.00 | 80.00 | - | 14,230 |
| Sep 12, 2025 | 78.50 | 82.00 | 77.00 | 80.00 | 80.00 | 1.91% | 97,564 |
| Sep 11, 2025 | 78.00 | 80.00 | 76.00 | 78.50 | 78.50 | 0.64% | 80,493 |
| Sep 10, 2025 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 82,974 |
| Sep 9, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 157,569 |
| Sep 8, 2025 | 79.00 | 79.94 | 78.42 | 79.00 | 79.00 | - | 16,948 |
| Sep 5, 2025 | 79.00 | 79.90 | 78.40 | 79.00 | 79.00 | -1.25% | 160,377 |
| Sep 4, 2025 | 79.00 | 81.00 | 78.40 | 80.00 | 80.00 | - | 133,287 |
| Sep 3, 2025 | 78.50 | 80.00 | 77.75 | 80.00 | 80.00 | 1.91% | 123,637 |
| Sep 2, 2025 | 73.50 | 80.00 | 74.50 | 78.50 | 78.50 | 6.80% | 208,002 |
| Sep 1, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 11,268 |
| Aug 29, 2025 | 73.00 | 75.00 | 73.20 | 73.50 | 73.50 | 0.68% | 9,054 |
| Aug 28, 2025 | 72.00 | 74.00 | 70.00 | 73.00 | 73.00 | - | 1,338 |
| Aug 27, 2025 | 73.00 | 74.00 | 72.80 | 73.00 | 73.00 | - | 10,994 |
| Aug 26, 2025 | 73.00 | 74.00 | 72.80 | 73.00 | 73.00 | - | 2,102 |
| Aug 22, 2025 | 73.00 | 74.00 | 72.80 | 73.00 | 73.00 | - | 5,654 |
| Aug 21, 2025 | 73.00 | 74.25 | 72.00 | 73.00 | 73.00 | - | 145,003 |
| Aug 20, 2025 | 73.00 | 74.96 | 72.95 | 73.00 | 73.00 | - | 570 |
| Aug 19, 2025 | 73.00 | 74.80 | 71.00 | 73.00 | 73.00 | - | 23,600 |
| Aug 18, 2025 | 73.00 | 74.90 | 73.40 | 73.00 | 73.00 | - | 14,012 |
| Aug 15, 2025 | 73.00 | 72.80 | 72.68 | 73.00 | 73.00 | - | 24,336 |
| Aug 14, 2025 | 73.00 | 75.00 | 72.60 | 73.00 | 73.00 | - | 76,581 |
| Aug 13, 2025 | 73.00 | 74.55 | 72.25 | 73.00 | 73.00 | - | 21,221 |
| Aug 12, 2025 | 73.00 | 74.60 | 71.00 | 73.00 | 73.00 | -2.67% | 311,621 |
| Aug 11, 2025 | 70.50 | 75.00 | 70.00 | 75.00 | 75.00 | 6.38% | 335,515 |
| Aug 8, 2025 | 70.50 | 69.50 | 69.50 | 70.50 | 70.50 | - | 2,292 |
| Aug 7, 2025 | 70.50 | 73.00 | 68.00 | 70.50 | 70.50 | - | 47,421 |
| Aug 6, 2025 | 68.00 | 72.90 | 67.00 | 70.50 | 70.50 | 3.68% | 84,133 |
| Aug 5, 2025 | 67.50 | 69.50 | 66.80 | 68.00 | 68.00 | 0.74% | 35,376 |
| Aug 4, 2025 | 67.50 | 70.00 | 65.50 | 67.50 | 67.50 | - | 3,091 |
| Aug 1, 2025 | 67.50 | 69.85 | 65.50 | 67.50 | 67.50 | - | 25,473 |
| Jul 31, 2025 | 67.50 | 69.88 | 66.00 | 67.50 | 67.50 | - | 1,348 |
| Jul 30, 2025 | 67.50 | 70.00 | 65.50 | 67.50 | 67.50 | - | 247,684 |
| Jul 29, 2025 | 67.50 | 69.85 | 65.00 | 67.50 | 67.50 | - | 47,154 |
| Jul 28, 2025 | 68.50 | 70.00 | 65.00 | 67.50 | 67.50 | -1.46% | 791,452 |
| Jul 25, 2025 | 69.00 | 71.00 | 67.15 | 68.50 | 68.50 | -0.72% | 47,161 |
| Jul 24, 2025 | 67.50 | 72.00 | 67.00 | 69.00 | 69.00 | 2.22% | 87,037 |
| Jul 23, 2025 | 66.50 | 69.00 | 64.50 | 67.50 | 67.50 | 1.50% | 29,031 |
| Jul 22, 2025 | 65.00 | 69.00 | 64.50 | 66.50 | 66.50 | 6.40% | 46,633 |
| Jul 21, 2025 | 62.50 | 65.00 | 61.00 | 62.50 | 62.50 | - | 19,595 |
| Jul 18, 2025 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 1,699,432 |