Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nexus Infrastructure

Date Open High Low Close* Volume
29/05/2024 94.00p 100.00p 93.00p 96.50p 605202
28/05/2024 96.50p 98.00p 93.00p 94.00p 7457
24/05/2024 100.00p 100.00p 93.00p 96.50p 30526
23/05/2024 100.00p 104.00p 95.00p 100.00p 18331
22/05/2024 105.00p 108.70p 96.11p 100.00p 22591
21/05/2024 105.00p 110.00p 105.00p 105.00p 7582
20/05/2024 105.00p 110.00p 100.50p 105.00p 198189
17/05/2024 105.00p 111.00p 100.00p 111.00p 239635
16/05/2024 82.50p 105.00p 80.70p 102.50p 70853
15/05/2024 75.00p 89.60p 75.00p 82.50p 7200
14/05/2024 75.00p 80.00p 75.00p 77.50p 12725
13/05/2024 75.00p 80.00p 70.00p 75.00p 806
10/05/2024 72.50p 78.95p 66.05p 72.50p 2463
09/05/2024 72.50p 78.95p 72.50p 72.50p 356
08/05/2024 70.00p 75.00p 70.00p 72.50p 471
07/05/2024 65.00p 75.00p 65.00p 70.00p 95250
03/05/2024 67.50p 70.00p 65.00p 67.50p 4966
02/05/2024 70.00p 70.00p 65.75p 68.00p 4510
01/05/2024 70.00p 70.00p 67.00p 70.00p 0
30/04/2024 72.50p 75.00p 65.00p 67.00p 14595
29/04/2024 72.50p 72.50p 65.00p 72.50p 857
26/04/2024 72.50p 72.50p 65.00p 72.50p 1002
25/04/2024 72.50p 72.50p 67.89p 72.50p 24631
24/04/2024 72.50p 73.40p 68.00p 72.50p 3733
23/04/2024 72.50p 73.64p 68.00p 72.50p 1118
22/04/2024 72.50p 75.00p 67.80p 70.00p 88833
19/04/2024 72.50p 74.60p 67.25p 72.50p 210994
18/04/2024 68.00p 72.50p 66.20p 70.00p 99058
17/04/2024 70.00p 74.50p 66.00p 71.00p 20046
16/04/2024 72.50p 74.75p 66.65p 70.00p 20584
15/04/2024 75.00p 77.70p 66.00p 70.00p 138876
12/04/2024 77.50p 79.30p 71.00p 75.00p 3118
11/04/2024 75.00p 79.30p 75.00p 75.00p 3365
10/04/2024 75.00p 80.00p 75.00p 75.00p 3000
09/04/2024 77.50p 79.30p 70.00p 75.00p 12409
08/04/2024 77.50p 79.30p 71.80p 75.00p 3775
05/04/2024 77.50p 79.30p 72.96p 75.00p 1289
04/04/2024 80.50p 86.00p 75.00p 75.00p 4153
03/04/2024 80.50p 86.00p 76.21p 80.50p 13133
02/04/2024 80.50p 85.61p 80.50p 80.50p 11616
28/03/2024 83.00p 85.62p 76.00p 80.50p 63250
27/03/2024 81.50p 86.00p 80.30p 83.00p 4354
26/03/2024 77.50p 82.00p 77.50p 81.50p 11590
25/03/2024 77.50p 77.50p 70.00p 77.50p 7502
22/03/2024 77.50p 85.00p 70.00p 77.50p 1314
21/03/2024 77.50p 78.89p 77.50p 77.50p 25000
20/03/2024 82.50p 82.50p 79.00p 77.50p 3168
19/03/2024 82.50p 84.50p 76.65p 79.00p 32370
18/03/2024 82.50p 85.00p 82.50p 82.50p 0
15/03/2024 82.50p 85.00p 82.50p 82.50p 0
14/03/2024 82.50p 85.00p 82.50p 82.50p 0
13/03/2024 82.50p 82.50p 76.65p 82.50p 208
12/03/2024 82.50p 85.00p 82.50p 82.50p 0
11/03/2024 82.50p 89.85p 76.65p 82.50p 7353
08/03/2024 82.50p 88.70p 77.26p 82.50p 21030
07/03/2024 77.50p 84.25p 74.00p 82.50p 33263
06/03/2024 75.00p 79.30p 74.00p 75.00p 7517
05/03/2024 75.00p 76.60p 75.00p 75.00p 3777
04/03/2024 75.00p 80.00p 70.00p 75.00p 9999
01/03/2024 80.00p 80.00p 71.50p 75.00p 11947
29/02/2024 80.00p 80.71p 80.00p 80.00p 0
28/02/2024 80.00p 80.00p 78.99p 80.00p 5384
27/02/2024 82.50p 85.00p 75.20p 80.00p 107
26/02/2024 85.00p 85.00p 75.00p 82.50p 22698
23/02/2024 85.00p 85.00p 84.31p 85.00p 2372
22/02/2024 85.00p 85.00p 80.50p 85.00p 2225
21/02/2024 85.00p 85.00p 84.34p 85.00p 2060
20/02/2024 85.00p 85.50p 80.00p 85.00p 551
19/02/2024 85.00p 85.50p 80.00p 85.00p 1007
16/02/2024 85.00p 85.50p 80.00p 85.50p 6510
15/02/2024 85.00p 85.00p 80.00p 85.00p 207
14/02/2024 85.00p 85.50p 85.00p 85.50p 1065
13/02/2024 85.00p 87.27p 85.00p 85.00p 0
12/02/2024 87.50p 90.00p 80.76p 85.00p 20530
09/02/2024 87.50p 95.00p 85.00p 87.50p 16001
08/02/2024 87.50p 87.50p 81.35p 83.00p 9497
07/02/2024 97.50p 97.50p 81.25p 87.50p 30909
06/02/2024 97.50p 97.50p 92.10p 97.50p 10734
05/02/2024 95.00p 102.00p 92.10p 97.50p 25773
02/02/2024 95.00p 95.00p 95.00p 95.00p 0
01/02/2024 95.00p 99.30p 91.70p 95.00p 7003
31/01/2024 95.00p 95.00p 91.70p 95.00p 398
30/01/2024 95.00p 95.00p 95.00p 95.00p 0
29/01/2024 95.00p 99.30p 90.00p 95.00p 2889
26/01/2024 95.00p 95.00p 95.00p 95.00p 6000
25/01/2024 95.00p 95.00p 91.50p 95.00p 13800
24/01/2024 95.00p 100.00p 90.00p 95.00p 1871
23/01/2024 95.00p 98.80p 93.11p 95.00p 10058
22/01/2024 95.00p 97.65p 95.00p 95.00p 40876
19/01/2024 95.00p 95.00p 95.00p 95.00p 0
18/01/2024 95.00p 95.00p 92.36p 95.00p 846
17/01/2024 95.00p 95.00p 95.00p 95.00p 0
16/01/2024 95.00p 95.00p 95.00p 95.00p 0
15/01/2024 95.00p 97.74p 92.36p 95.00p 428
12/01/2024 95.00p 100.00p 95.00p 95.00p 1123
11/01/2024 95.00p 95.00p 92.41p 95.00p 6455
10/01/2024 95.00p 96.36p 95.00p 95.00p 0
09/01/2024 95.00p 96.36p 95.00p 95.00p 0
08/01/2024 95.00p 95.00p 92.36p 95.00p 127
05/01/2024 95.00p 99.00p 92.21p 95.00p 2971
04/01/2024 90.00p 95.00p 90.00p 95.00p 13802
03/01/2024 90.00p 90.00p 86.66p 90.00p 1130
02/01/2024 90.00p 92.45p 86.41p 90.00p 10200
29/12/2023 90.00p 92.60p 85.00p 90.00p 4547
28/12/2023 90.00p 95.00p 90.00p 90.00p 2
27/12/2023 90.00p 90.00p 88.64p 90.00p 0
22/12/2023 90.00p 92.70p 90.00p 90.00p 596
21/12/2023 90.00p 92.50p 88.64p 90.00p 0
20/12/2023 95.00p 95.00p 90.00p 92.50p 3101
19/12/2023 95.00p 95.00p 90.62p 95.00p 12250
18/12/2023 95.00p 95.00p 92.73p 95.00p 0
15/12/2023 95.00p 95.00p 92.73p 95.00p 0
14/12/2023 95.00p 95.00p 88.00p 95.00p 2312
13/12/2023 95.00p 95.00p 92.73p 95.00p 0
12/12/2023 95.00p 99.00p 91.55p 95.00p 9251
11/12/2023 92.50p 100.00p 92.50p 95.00p 323
08/12/2023 92.50p 98.75p 92.00p 92.50p 13300
07/12/2023 87.50p 95.00p 87.50p 87.50p 50
06/12/2023 87.50p 87.50p 80.00p 87.50p 1239
05/12/2023 87.50p 93.50p 87.50p 87.50p 1500
04/12/2023 85.00p 90.00p 85.00p 87.50p 2250
01/12/2023 82.50p 92.67p 80.25p 82.50p 3902
30/11/2023 82.50p 82.50p 80.25p 82.50p 14
29/11/2023 82.50p 90.00p 82.50p 82.50p 5226
28/11/2023 82.50p 88.95p 79.90p 82.50p 5481
27/11/2023 82.50p 90.00p 82.50p 82.50p 6009
24/11/2023 82.50p 87.25p 79.20p 82.50p 5496
23/11/2023 82.50p 90.00p 78.57p 82.50p 1536
22/11/2023 82.50p 88.95p 78.55p 82.50p 4984
21/11/2023 82.50p 87.75p 78.20p 82.50p 3338
20/11/2023 82.50p 82.50p 77.80p 82.50p 401
17/11/2023 80.00p 90.00p 80.00p 82.50p 5108
16/11/2023 80.00p 83.80p 80.00p 80.00p 105
15/11/2023 80.00p 85.00p 80.00p 80.00p 10005
14/11/2023 80.00p 84.30p 77.42p 80.00p 10824
13/11/2023 80.00p 85.00p 77.40p 80.00p 1410
10/11/2023 80.00p 80.00p 77.36p 80.00p 3008
09/11/2023 80.00p 80.00p 80.00p 80.00p 0
08/11/2023 80.00p 80.00p 80.00p 80.00p 0
07/11/2023 80.00p 81.90p 80.00p 80.00p 6517
06/11/2023 80.00p 82.20p 77.00p 80.00p 3991
03/11/2023 75.00p 80.00p 75.00p 77.50p 11819
02/11/2023 82.50p 85.00p 71.60p 75.00p 19387
01/11/2023 82.50p 82.50p 80.05p 82.50p 120
31/10/2023 82.50p 82.50p 81.67p 82.50p 0
30/10/2023 82.50p 82.50p 81.67p 82.50p 0
27/10/2023 82.50p 82.85p 82.50p 82.50p 96
26/10/2023 82.50p 82.97p 82.50p 82.50p 211
25/10/2023 82.50p 83.10p 82.50p 82.50p 414
24/10/2023 87.50p 87.50p 81.00p 82.50p 7005
23/10/2023 87.50p 87.50p 85.00p 87.50p 1039
20/10/2023 87.50p 87.86p 87.50p 87.50p 0
19/10/2023 87.50p 88.23p 85.00p 87.50p 15619
18/10/2023 95.00p 100.00p 86.10p 87.50p 3608
17/10/2023 95.00p 95.24p 95.00p 95.00p 518
16/10/2023 95.00p 95.00p 93.64p 95.00p 0
13/10/2023 95.00p 95.50p 90.10p 95.00p 2537
12/10/2023 95.00p 95.00p 93.64p 95.00p 0
11/10/2023 95.00p 95.00p 90.10p 95.00p 90
10/10/2023 95.00p 98.49p 95.00p 95.00p 926
09/10/2023 102.50p 102.50p 95.00p 95.00p 6713
06/10/2023 102.50p 102.50p 95.90p 102.50p 700
05/10/2023 102.50p 102.50p 95.90p 102.50p 573
04/10/2023 102.50p 102.50p 95.90p 102.50p 3596
03/10/2023 105.00p 110.00p 97.50p 102.50p 6921
02/10/2023 110.00p 112.08p 110.00p 110.00p 100
29/09/2023 110.00p 112.18p 105.00p 105.00p 761
28/09/2023 115.00p 115.00p 107.51p 110.00p 26425
27/09/2023 120.00p 122.00p 111.00p 115.00p 5070
26/09/2023 125.00p 125.00p 115.00p 120.00p 4514
25/09/2023 125.00p 125.00p 120.00p 125.00p 184
22/09/2023 125.00p 125.00p 124.17p 125.00p 0
21/09/2023 125.00p 125.00p 120.20p 125.00p 151
20/09/2023 125.00p 125.00p 124.17p 125.00p 0
19/09/2023 125.00p 125.00p 121.10p 125.00p 6551
18/09/2023 125.00p 125.00p 124.17p 125.00p 0
15/09/2023 125.00p 125.00p 121.44p 125.00p 1151
14/09/2023 125.00p 125.00p 121.44p 125.00p 4000
13/09/2023 125.00p 125.00p 124.17p 125.00p 0
12/09/2023 125.00p 125.00p 124.17p 125.00p 0
11/09/2023 125.00p 125.00p 124.17p 125.00p 0
08/09/2023 125.00p 125.00p 124.17p 125.00p 0
07/09/2023 125.00p 125.00p 124.17p 125.00p 0
06/09/2023 125.00p 125.00p 121.11p 125.00p 10154
05/09/2023 125.00p 125.00p 121.11p 125.00p 100
04/09/2023 125.00p 125.00p 120.00p 125.00p 43
01/09/2023 125.00p 125.00p 124.17p 125.00p 0
31/08/2023 125.00p 125.00p 121.65p 125.00p 245
30/08/2023 125.00p 125.00p 124.17p 125.00p 0
29/08/2023 125.00p 129.40p 125.00p 125.00p 62
25/08/2023 125.00p 125.00p 124.17p 125.00p 0
24/08/2023 125.00p 125.00p 120.00p 125.00p 602
23/08/2023 125.00p 125.00p 124.17p 125.00p 0
22/08/2023 125.00p 125.00p 124.17p 125.00p 0
21/08/2023 125.00p 125.00p 121.10p 125.00p 197
18/08/2023 125.00p 125.00p 122.00p 125.00p 6761
17/08/2023 123.50p 123.50p 121.82p 123.50p 8
16/08/2023 123.50p 123.50p 120.42p 123.50p 33710
15/08/2023 124.00p 124.44p 120.00p 123.50p 4854
14/08/2023 124.00p 124.48p 123.89p 124.00p 9679

*Close Price adjusted for both dividends and splits