Nexteq plc (AIM:NXQ)
London
· Delayed Price · Currency is GBP · Price in GBX 74.78
-0.72 (-0.95%)
Mar 6, 2026, 4:32 PM GMT
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | - | 1.11% | 476 |
| Mar 5, 2026 | 74.50 | 77.00 | 74.10 | 75.50 | 75.50 | 1.34% | 21,839 |
| Mar 4, 2026 | 75.50 | 74.49 | 74.00 | 74.50 | 74.50 | -1.32% | 18,024 |
| Mar 3, 2026 | 77.00 | 77.00 | 74.00 | 75.50 | 75.50 | -1.95% | 103,689 |
| Mar 2, 2026 | 77.00 | 76.00 | 75.00 | 77.00 | 77.00 | - | 5,798 |
| Feb 27, 2026 | 77.00 | 79.00 | 74.80 | 77.00 | 77.00 | - | 169,554 |
| Feb 26, 2026 | 77.00 | 76.89 | 75.00 | 77.00 | 77.00 | - | 66,234 |
| Feb 25, 2026 | 77.00 | 79.00 | 75.04 | 77.00 | 77.00 | - | 1,584,459 |
| Feb 24, 2026 | 77.00 | 78.80 | 75.00 | 77.00 | 77.00 | - | 11,427 |
| Feb 23, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | -0.65% | 108,966 |
| Feb 20, 2026 | 77.50 | 79.00 | 74.00 | 77.50 | 77.50 | - | 28,719 |
| Feb 19, 2026 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | 1.97% | 116,166 |
| Feb 18, 2026 | 77.50 | 79.00 | 76.00 | 76.00 | 76.00 | -1.94% | 53,076 |
| Feb 17, 2026 | 77.50 | 76.30 | 76.00 | 77.50 | 77.50 | - | 39,461 |
| Feb 16, 2026 | 77.50 | 77.05 | 76.00 | 77.50 | 77.50 | - | 10,291 |
| Feb 13, 2026 | 76.50 | 79.00 | 76.00 | 77.50 | 77.50 | 3.89% | 174,907 |
| Feb 12, 2026 | 74.60 | 75.00 | 74.20 | 74.60 | 74.60 | 0.13% | 6,677 |
| Feb 11, 2026 | 74.50 | 74.30 | 74.00 | 74.50 | 74.50 | - | 4,271 |
| Feb 10, 2026 | 74.50 | 74.30 | 74.00 | 74.50 | 74.50 | - | 22,427 |
| Feb 9, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 1,379 |
| Feb 6, 2026 | 74.50 | 75.00 | 74.30 | 74.50 | 74.50 | - | 177,922 |
| Feb 5, 2026 | 74.50 | 74.87 | 74.00 | 74.50 | 74.50 | - | 156,127 |
| Feb 4, 2026 | 74.50 | 75.00 | 74.20 | 74.50 | 74.50 | - | 46,108 |
| Feb 3, 2026 | 74.50 | 75.00 | 74.11 | 74.50 | 74.50 | - | 3,143 |
| Feb 2, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -0.13% | 55,990 |
| Jan 30, 2026 | 74.50 | 75.00 | 74.50 | 74.60 | 74.60 | 0.13% | 57,633 |
| Jan 29, 2026 | 73.60 | 75.00 | 73.22 | 74.50 | 74.50 | 1.22% | 256,160 |
| Jan 28, 2026 | 73.50 | 74.00 | 73.10 | 73.60 | 73.60 | 0.14% | 256,450 |
| Jan 27, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | - | 65,438 |
| Jan 26, 2026 | 73.00 | 74.00 | 72.70 | 73.50 | 73.50 | 0.68% | 41,214 |
| Jan 23, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 6,338 |
| Jan 22, 2026 | 73.00 | 74.00 | 72.70 | 73.00 | 73.00 | - | 2,513 |
| Jan 21, 2026 | 73.00 | 74.00 | 72.70 | 73.00 | 73.00 | - | 13,118 |
| Jan 20, 2026 | 73.00 | 74.00 | 72.50 | 73.00 | 73.00 | 1.39% | 191,199 |
| Jan 19, 2026 | 69.70 | 74.00 | 69.76 | 72.00 | 72.00 | 2.86% | 112,370 |
| Jan 16, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 18,483 |
| Jan 15, 2026 | 69.50 | 70.00 | 69.60 | 69.50 | 69.50 | - | 9,809 |
| Jan 14, 2026 | 69.50 | 69.90 | 69.00 | 69.50 | 69.50 | - | 13,821 |
| Jan 13, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 17,281 |
| Jan 12, 2026 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 0.88% | 5,622 |
| Jan 9, 2026 | 67.50 | 69.70 | 67.00 | 68.40 | 68.40 | 1.33% | 153,189 |
| Jan 8, 2026 | 67.50 | 68.45 | 67.05 | 67.50 | 67.50 | - | 42,640 |
| Jan 7, 2026 | 67.50 | 68.91 | 66.55 | 67.50 | 67.50 | - | 2,872,246 |
| Jan 6, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 22,132 |
| Jan 5, 2026 | 68.00 | 69.00 | 65.22 | 67.50 | 67.50 | -0.74% | 73,028 |
| Jan 2, 2026 | 68.50 | 69.00 | 65.10 | 68.00 | 68.00 | -0.73% | 100,121 |
| Dec 31, 2025 | 68.50 | 68.50 | 68.02 | 68.50 | 68.50 | - | 8,520 |
| Dec 30, 2025 | 68.50 | 68.50 | 68.13 | 68.50 | 68.50 | - | 3,853 |
| Dec 29, 2025 | 69.00 | 69.49 | 67.00 | 68.50 | 68.50 | -0.72% | 44,134 |
| Dec 24, 2025 | 69.50 | 71.00 | 68.00 | 69.00 | 69.00 | -0.72% | 72,481 |
| Dec 23, 2025 | 69.50 | 71.00 | 68.00 | 69.50 | 69.50 | - | 5,291 |
| Dec 22, 2025 | 69.50 | 71.00 | 68.51 | 69.50 | 69.50 | -0.71% | 68,569 |
| Dec 19, 2025 | 71.50 | 72.50 | 68.11 | 70.00 | 70.00 | -2.10% | 133,698 |
| Dec 18, 2025 | 77.50 | 80.00 | 70.00 | 71.50 | 71.50 | -13.86% | 504,890 |
| Dec 17, 2025 | 83.50 | 83.20 | 82.00 | 83.00 | 83.00 | -0.60% | 19,045 |
| Dec 16, 2025 | 87.00 | 86.00 | 82.00 | 83.50 | 83.50 | -4.02% | 196,498 |
| Dec 15, 2025 | 87.50 | 88.00 | 86.00 | 87.00 | 87.00 | -0.57% | 16,312 |
| Dec 12, 2025 | 88.50 | 89.00 | 86.00 | 87.50 | 87.50 | -1.13% | 211,339 |
| Dec 11, 2025 | 88.50 | 88.45 | 88.01 | 88.50 | 88.50 | - | 11,907 |
| Dec 10, 2025 | 88.50 | 89.00 | 88.01 | 88.50 | 88.50 | - | 1,670 |
| Dec 9, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 7,379 |
| Dec 8, 2025 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 22,220 |
| 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 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 1,789 |
| Dec 2, 2025 | 88.50 | 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 | 88.50 | 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 |