Nexteq plc (AIM:NXQ)
London
· Delayed Price · Currency is GBP · Price in GBX 69.50
-0.50 (-0.71%)
Apr 28, 2026, 4:19 PM GMT
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.20 | 71.00 | 68.25 | 69.00 | - | -1.43% | 85,810 |
| Apr 27, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 121,405 |
| Apr 24, 2026 | 69.75 | 70.99 | 69.15 | 70.00 | 70.00 | -0.71% | 75,941 |
| Apr 23, 2026 | 70.25 | 72.00 | 69.00 | 70.50 | 70.50 | - | 22,053 |
| Apr 22, 2026 | 70.50 | 72.00 | 69.15 | 70.50 | 70.50 | - | 36,610 |
| Apr 21, 2026 | 70.50 | 72.00 | 69.15 | 70.50 | 70.50 | - | 8,679 |
| Apr 20, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 27,852 |
| Apr 17, 2026 | 70.50 | 72.00 | 69.66 | 70.50 | 70.50 | - | 4,890 |
| Apr 16, 2026 | 70.50 | 72.00 | 71.10 | 70.50 | 70.50 | - | 14,798 |
| Apr 15, 2026 | 70.50 | 71.10 | 69.66 | 70.50 | 70.50 | - | 3,020 |
| Apr 14, 2026 | 70.50 | 72.00 | 69.66 | 70.50 | 70.50 | - | 2,219 |
| Apr 13, 2026 | 70.50 | 72.00 | 69.60 | 70.50 | 70.50 | - | 14,931 |
| Apr 10, 2026 | 72.00 | 72.00 | 69.15 | 70.50 | 70.50 | - | 8,453 |
| Apr 9, 2026 | 70.50 | 72.00 | 69.15 | 70.50 | 70.50 | - | 43,588 |
| Apr 8, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 3,774 |
| Apr 7, 2026 | 70.50 | 72.00 | 68.00 | 70.50 | 70.50 | - | 16,783 |
| Apr 2, 2026 | 72.00 | 74.00 | 69.00 | 70.50 | 70.50 | -2.08% | 48,122 |
| Apr 1, 2026 | 72.00 | 72.00 | 67.00 | 72.00 | 72.00 | - | 132,199 |
| Mar 31, 2026 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 4,131 |
| Mar 30, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 46,242 |
| Mar 27, 2026 | 72.00 | 72.64 | 70.00 | 72.00 | 72.00 | - | 28,112 |
| Mar 26, 2026 | 72.50 | 73.00 | 70.00 | 72.00 | 72.00 | -0.69% | 40,410 |
| Mar 25, 2026 | 72.00 | 74.00 | 71.00 | 72.50 | 72.50 | 0.69% | 860,798 |
| Mar 24, 2026 | 72.00 | 72.80 | 70.00 | 72.00 | 72.00 | - | 13,312 |
| Mar 23, 2026 | 70.00 | 73.20 | 70.00 | 72.00 | 72.00 | -1.37% | 39,055 |
| Mar 20, 2026 | 73.50 | 73.00 | 72.00 | 73.00 | 73.00 | -0.68% | 152,973 |
| Mar 19, 2026 | 74.50 | 75.00 | 73.00 | 73.50 | 73.50 | -1.34% | 2,628,680 |
| Mar 18, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -1.32% | 33,897 |
| Mar 17, 2026 | 75.50 | 76.34 | 74.00 | 75.50 | 75.50 | - | 1,480,729 |
| Mar 16, 2026 | 75.50 | 76.00 | 74.00 | 75.50 | 75.50 | - | 12,613 |
| Mar 13, 2026 | 75.50 | 74.03 | 74.00 | 75.50 | 75.50 | - | 42,778 |
| Mar 12, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | - | 61,016 |
| Mar 11, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | - | 185,093 |
| Mar 10, 2026 | 75.50 | 77.00 | 74.03 | 75.50 | 75.50 | - | 1,173 |
| Mar 9, 2026 | 75.50 | 76.25 | 74.00 | 75.50 | 75.50 | - | 18,318 |
| Mar 6, 2026 | 75.50 | 76.34 | 74.24 | 75.50 | 75.50 | - | 38,747 |
| 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 |