Nexxen International LTD (DI) (NEXN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nexxen International LTD (DI)

Date Open High Low Close* Volume
14/02/2025 398.00p 405.00p 382.87p 403.00p 404991
13/02/2025 390.00p 392.50p 381.60p 387.50p 495462
12/02/2025 382.50p 394.47p 382.50p 391.00p 283552
11/02/2025 389.00p 392.50p 378.00p 390.00p 385467
10/02/2025 370.00p 379.00p 355.50p 377.00p 1250253
07/02/2025 361.00p 370.00p 354.12p 366.00p 1016371
06/02/2025 380.00p 383.50p 354.00p 362.50p 702619
05/02/2025 385.00p 387.00p 378.00p 381.00p 314804
04/02/2025 394.00p 394.00p 382.00p 386.50p 147454
03/02/2025 381.50p 391.50p 376.15p 386.50p 202759
31/01/2025 398.50p 398.50p 383.00p 388.00p 217242
30/01/2025 385.00p 397.00p 381.92p 396.50p 192927
29/01/2025 381.00p 386.50p 381.00p 385.00p 241754
28/01/2025 368.50p 391.00p 366.74p 383.00p 287214
27/01/2025 385.00p 390.00p 371.00p 377.50p 442716
24/01/2025 398.50p 399.50p 383.50p 385.50p 568162
23/01/2025 398.00p 404.00p 394.50p 402.50p 221821
22/01/2025 400.00p 403.50p 396.36p 400.00p 255446
21/01/2025 411.50p 412.00p 399.00p 404.00p 531002
20/01/2025 399.50p 411.46p 396.50p 406.50p 176342
17/01/2025 403.50p 412.50p 402.54p 410.50p 243677
16/01/2025 406.50p 408.50p 401.12p 404.50p 175387
15/01/2025 402.00p 410.00p 396.22p 407.00p 273034
14/01/2025 391.50p 404.00p 385.00p 401.00p 432203
13/01/2025 400.00p 400.50p 390.00p 394.00p 392663
10/01/2025 406.50p 407.50p 395.00p 398.00p 473935
09/01/2025 423.00p 423.00p 405.00p 409.50p 372445
08/01/2025 423.50p 425.00p 413.00p 415.50p 419361
07/01/2025 433.50p 433.50p 421.00p 424.50p 409952
06/01/2025 409.00p 431.00p 406.50p 429.00p 1081078
03/01/2025 396.50p 406.00p 394.00p 405.00p 589770
02/01/2025 407.00p 407.00p 391.50p 398.00p 404623
31/12/2024 398.00p 403.00p 396.91p 400.00p 89184
30/12/2024 397.00p 401.00p 395.00p 396.50p 306022
27/12/2024 403.00p 407.50p 396.00p 400.00p 222712
24/12/2024 395.50p 402.00p 395.50p 402.00p 326231
23/12/2024 405.00p 405.00p 389.50p 396.50p 200231
20/12/2024 380.00p 396.50p 378.30p 395.00p 492313
19/12/2024 385.00p 391.50p 383.24p 389.50p 334637
18/12/2024 390.00p 399.00p 381.50p 387.50p 887930
17/12/2024 399.00p 402.50p 386.00p 390.50p 452373
16/12/2024 403.50p 410.00p 399.04p 401.50p 734589
13/12/2024 386.50p 400.00p 382.24p 400.00p 616194
12/12/2024 387.50p 392.50p 383.06p 386.00p 1042610
11/12/2024 390.00p 393.00p 386.00p 386.00p 389692
10/12/2024 390.00p 399.08p 388.00p 393.00p 737253
09/12/2024 394.00p 399.50p 387.00p 393.00p 765946
06/12/2024 390.00p 392.50p 386.46p 390.00p 923136
05/12/2024 395.00p 398.00p 380.00p 391.50p 1000061
04/12/2024 398.00p 401.00p 391.36p 396.50p 1255950
03/12/2024 386.50p 391.00p 379.50p 386.00p 1208735
02/12/2024 393.00p 393.00p 371.50p 377.50p 383428
29/11/2024 385.00p 390.30p 376.00p 387.00p 459326
28/11/2024 390.00p 391.50p 383.00p 387.00p 281831
27/11/2024 392.00p 393.50p 386.99p 390.00p 627731
26/11/2024 388.00p 396.50p 378.00p 390.00p 570500
25/11/2024 386.00p 398.00p 380.50p 381.50p 161205
22/11/2024 385.00p 395.50p 385.00p 392.00p 501329
21/11/2024 368.00p 384.00p 368.00p 381.00p 481120
20/11/2024 340.00p 376.82p 336.41p 375.00p 1041867
19/11/2024 319.00p 338.00p 311.00p 328.00p 1592687
18/11/2024 300.00p 311.50p 295.49p 303.00p 233616
15/11/2024 303.00p 316.34p 294.00p 299.50p 732831
14/11/2024 299.00p 300.10p 290.95p 292.00p 121620
13/11/2024 301.00p 303.50p 294.50p 296.50p 108169
12/11/2024 296.00p 302.00p 290.50p 298.50p 288131
11/11/2024 301.50p 308.50p 297.50p 297.50p 146699
08/11/2024 310.00p 318.00p 300.00p 303.00p 123416
07/11/2024 327.00p 327.00p 305.50p 312.00p 103339
06/11/2024 305.00p 326.00p 305.00p 316.00p 301365
05/11/2024 311.50p 313.50p 303.50p 307.50p 109958
04/11/2024 312.00p 318.50p 309.00p 310.00p 209103
01/11/2024 309.50p 316.00p 302.50p 316.00p 506590
31/10/2024 310.50p 313.00p 303.00p 304.00p 475808
30/10/2024 314.50p 323.50p 304.50p 314.00p 413264
29/10/2024 314.50p 314.50p 304.00p 305.00p 189215
28/10/2024 306.50p 309.50p 304.50p 307.50p 273432
25/10/2024 304.50p 314.00p 304.00p 307.50p 168218
24/10/2024 309.00p 311.00p 305.53p 309.50p 169246
23/10/2024 307.50p 315.00p 307.00p 310.00p 131732
22/10/2024 309.00p 315.00p 304.00p 311.50p 163651
21/10/2024 315.00p 324.00p 305.50p 308.50p 362762
18/10/2024 320.00p 324.50p 309.00p 313.50p 476958
17/10/2024 299.00p 321.00p 299.00p 317.00p 569592
16/10/2024 295.00p 304.00p 289.50p 301.00p 775093
15/10/2024 288.00p 294.00p 286.50p 290.00p 286980
14/10/2024 288.00p 294.50p 287.00p 289.50p 140356
11/10/2024 285.50p 294.50p 277.43p 290.00p 288629
10/10/2024 282.00p 290.00p 279.96p 285.00p 331004
09/10/2024 282.00p 287.00p 282.00p 285.50p 221887
08/10/2024 290.00p 290.00p 284.50p 286.00p 583173
07/10/2024 295.00p 298.00p 291.00p 292.50p 190321
04/10/2024 296.00p 302.00p 291.50p 297.00p 314235
03/10/2024 300.00p 300.00p 283.50p 288.50p 215217
02/10/2024 297.00p 297.00p 284.76p 288.00p 239736
01/10/2024 303.00p 303.00p 287.50p 289.50p 364631
30/09/2024 310.00p 310.00p 293.50p 296.00p 207688
27/09/2024 297.00p 306.50p 293.50p 300.50p 253571
26/09/2024 302.50p 302.50p 295.50p 295.50p 349847
25/09/2024 300.00p 305.28p 296.00p 299.50p 324264
24/09/2024 305.00p 311.00p 296.00p 303.50p 280177
23/09/2024 296.50p 311.00p 296.24p 307.00p 362446
20/09/2024 285.00p 300.00p 281.00p 295.50p 803295
19/09/2024 285.00p 287.00p 279.00p 284.50p 189886
18/09/2024 275.00p 290.61p 275.00p 282.50p 140853
17/09/2024 293.50p 293.50p 285.50p 289.00p 249264
16/09/2024 275.50p 293.00p 275.50p 284.50p 244065
13/09/2024 279.00p 287.50p 278.00p 284.50p 468651
12/09/2024 278.50p 284.50p 278.00p 284.50p 219724
11/09/2024 279.00p 286.50p 279.00p 279.50p 139547
10/09/2024 279.00p 287.50p 277.50p 281.00p 359889
09/09/2024 285.00p 290.00p 279.00p 280.00p 288640
06/09/2024 295.00p 295.00p 285.11p 287.00p 188518
05/09/2024 285.00p 294.50p 285.00p 291.50p 227257
04/09/2024 294.50p 294.50p 285.00p 287.50p 162585
03/09/2024 292.50p 303.06p 288.00p 291.00p 435179
30/08/2024 296.50p 299.50p 287.61p 294.50p 472569
28/08/2024 300.50p 304.50p 296.05p 297.50p 266121
27/08/2024 303.00p 310.00p 299.50p 300.00p 379295
23/08/2024 298.00p 303.00p 297.00p 303.00p 289730
22/08/2024 297.00p 310.51p 295.00p 301.00p 1011202
21/08/2024 282.00p 291.00p 280.75p 287.50p 392537
20/08/2024 284.00p 286.00p 277.50p 285.00p 252874
19/08/2024 289.50p 292.00p 278.00p 287.00p 419362
16/08/2024 281.50p 290.00p 275.50p 290.00p 347503
15/08/2024 278.00p 284.00p 278.00p 281.00p 91620
14/08/2024 280.00p 284.00p 275.50p 283.50p 144188
13/08/2024 280.00p 280.00p 269.00p 276.00p 328653
12/08/2024 272.50p 278.80p 267.00p 274.50p 218114
09/08/2024 281.50p 287.73p 268.50p 273.00p 228785
08/08/2024 272.00p 291.00p 268.50p 278.00p 403447
07/08/2024 265.00p 280.10p 264.00p 273.00p 331658
06/08/2024 260.50p 270.00p 260.50p 269.00p 288958
05/08/2024 278.00p 278.00p 251.00p 256.00p 516998
02/08/2024 275.00p 279.00p 267.65p 274.00p 263892
01/08/2024 268.00p 273.00p 267.91p 272.50p 233364
31/07/2024 270.00p 272.30p 267.00p 270.00p 237667
30/07/2024 259.00p 270.00p 257.29p 269.00p 162968
29/07/2024 259.00p 260.50p 257.00p 258.00p 158042
26/07/2024 258.50p 259.70p 252.00p 259.50p 184263
25/07/2024 257.00p 257.18p 245.00p 251.50p 220408
24/07/2024 240.00p 256.00p 240.00p 247.50p 185466
23/07/2024 248.50p 248.50p 243.00p 243.50p 139506
22/07/2024 235.00p 243.50p 235.00p 243.50p 102209
19/07/2024 248.50p 249.00p 237.50p 238.00p 118487
18/07/2024 248.50p 248.50p 238.00p 244.00p 126542
17/07/2024 232.00p 248.50p 232.00p 238.50p 76845
16/07/2024 243.50p 248.50p 233.50p 240.00p 174170
15/07/2024 245.00p 248.50p 235.00p 236.00p 137519
12/07/2024 235.00p 245.21p 234.42p 240.00p 144488
11/07/2024 235.50p 248.50p 235.00p 235.50p 192715
10/07/2024 239.50p 248.00p 235.00p 235.50p 166413
09/07/2024 246.50p 246.50p 235.50p 237.00p 70250
08/07/2024 245.00p 250.00p 235.00p 238.50p 310318
05/07/2024 234.00p 249.87p 234.00p 245.00p 140583
04/07/2024 230.00p 245.50p 230.00p 244.00p 65973
03/07/2024 246.00p 246.00p 230.00p 240.00p 167914
02/07/2024 248.00p 248.00p 225.50p 238.00p 200045
01/07/2024 234.50p 245.00p 231.50p 240.00p 443884
28/06/2024 231.00p 239.50p 220.50p 226.00p 118349
27/06/2024 230.00p 232.00p 227.16p 229.50p 66806
26/06/2024 235.00p 240.50p 227.00p 231.00p 180639
25/06/2024 245.00p 252.50p 236.50p 237.00p 77271
24/06/2024 256.00p 256.00p 244.00p 245.00p 116583
21/06/2024 250.00p 255.00p 245.00p 247.00p 167974
20/06/2024 255.00p 256.00p 248.50p 252.50p 297315
19/06/2024 260.00p 260.00p 237.50p 248.00p 200944
18/06/2024 256.00p 257.00p 247.50p 251.00p 145438
17/06/2024 258.50p 260.00p 247.00p 251.00p 127880
14/06/2024 253.50p 255.00p 246.50p 246.50p 88176
13/06/2024 257.00p 257.00p 247.50p 248.50p 131676
12/06/2024 250.00p 260.00p 250.00p 254.00p 73218
11/06/2024 253.50p 259.50p 250.00p 252.00p 76263
10/06/2024 255.00p 259.50p 248.00p 252.00p 110275
07/06/2024 260.00p 260.00p 250.00p 256.00p 72790
06/06/2024 252.00p 259.00p 248.50p 249.50p 100230
05/06/2024 258.00p 258.50p 248.00p 251.00p 162469
04/06/2024 263.00p 266.50p 255.00p 255.50p 91249
03/06/2024 269.00p 269.50p 260.00p 264.50p 79930
31/05/2024 260.00p 268.50p 260.00p 260.50p 87649
30/05/2024 260.00p 267.48p 251.50p 263.00p 227381
29/05/2024 256.50p 264.50p 253.50p 262.00p 406075
28/05/2024 254.50p 258.50p 249.00p 253.50p 190169
24/05/2024 243.50p 254.90p 242.00p 249.00p 298131
23/05/2024 248.00p 255.00p 242.60p 245.00p 344383
22/05/2024 245.50p 255.00p 242.00p 245.50p 422244
21/05/2024 240.00p 245.80p 236.50p 244.00p 201872
20/05/2024 230.00p 245.00p 230.00p 238.00p 2823407
17/05/2024 232.00p 234.00p 225.00p 225.50p 185350
16/05/2024 226.00p 236.65p 225.97p 231.00p 118281
15/05/2024 234.00p 240.50p 228.00p 231.50p 176202
14/05/2024 234.50p 242.00p 232.00p 238.50p 63794
13/05/2024 236.00p 240.00p 232.00p 234.00p 218667
10/05/2024 229.00p 244.50p 229.00p 238.50p 270855
09/05/2024 233.00p 238.00p 232.64p 234.50p 192863
08/05/2024 236.00p 239.00p 233.00p 233.00p 141590
07/05/2024 231.50p 239.50p 228.24p 237.00p 668578
03/05/2024 223.50p 231.50p 223.00p 224.00p 90931
02/05/2024 223.00p 232.50p 221.00p 223.50p 69066
01/05/2024 230.00p 231.50p 221.50p 224.50p 165608

*Close Price adjusted for both dividends and splits