Nexteq (NXQ) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nexteq

Date Open High Low Close* Volume
04/04/2025 62.00p 63.00p 59.06p 60.50p 83433
03/04/2025 63.00p 64.00p 61.00p 62.00p 15684
02/04/2025 63.00p 64.20p 62.06p 63.50p 13343
01/04/2025 65.50p 68.00p 62.00p 64.00p 19375
31/03/2025 65.50p 65.90p 63.50p 65.00p 21824
28/03/2025 66.50p 66.50p 64.75p 65.50p 12438
27/03/2025 66.50p 66.50p 65.06p 66.50p 6606
26/03/2025 66.50p 68.00p 65.30p 66.00p 12765
25/03/2025 66.50p 68.00p 65.34p 66.50p 23085
24/03/2025 66.50p 67.55p 65.45p 66.60p 13367
21/03/2025 65.50p 68.00p 65.20p 66.50p 33894
20/03/2025 63.50p 65.68p 62.77p 65.00p 36934
19/03/2025 67.00p 67.75p 61.00p 63.50p 86647
18/03/2025 67.50p 68.22p 66.03p 68.00p 10665
17/03/2025 68.00p 69.00p 66.00p 69.00p 20627
14/03/2025 68.00p 69.00p 67.00p 68.00p 2110
13/03/2025 68.50p 68.50p 66.51p 68.00p 297172
12/03/2025 68.50p 69.22p 67.00p 68.50p 58550
11/03/2025 68.50p 68.98p 67.00p 68.50p 56359
10/03/2025 68.50p 71.40p 67.00p 68.50p 174634
07/03/2025 69.50p 70.00p 67.00p 68.00p 100663
06/03/2025 70.00p 70.00p 69.11p 70.00p 32510
05/03/2025 70.00p 71.00p 69.00p 70.00p 62637
04/03/2025 70.00p 70.47p 69.00p 70.00p 18911
03/03/2025 70.00p 70.48p 69.12p 70.00p 3819
28/02/2025 71.50p 74.00p 69.11p 70.00p 8242
27/02/2025 71.50p 74.00p 68.99p 71.50p 58129
26/02/2025 71.50p 71.50p 69.00p 71.50p 13136
25/02/2025 69.50p 70.50p 67.60p 70.50p 45933
24/02/2025 71.50p 74.00p 69.00p 69.50p 252756
21/02/2025 70.00p 75.40p 69.00p 75.40p 31201
20/02/2025 71.50p 74.00p 69.00p 70.00p 91674
19/02/2025 72.00p 72.00p 70.00p 72.00p 24088
18/02/2025 71.00p 72.00p 69.60p 72.00p 40184
17/02/2025 71.50p 73.00p 69.20p 71.00p 32845
14/02/2025 71.50p 73.80p 69.55p 72.00p 56550
13/02/2025 69.50p 70.00p 69.50p 69.50p 31424
12/02/2025 69.50p 70.00p 69.50p 69.50p 18876
11/02/2025 69.50p 70.00p 69.50p 69.50p 43341
10/02/2025 69.50p 70.00p 69.00p 69.50p 283234
07/02/2025 69.50p 69.95p 69.00p 69.50p 24197
06/02/2025 69.50p 70.00p 69.50p 69.50p 60231
05/02/2025 69.50p 71.40p 69.00p 69.50p 43431
04/02/2025 70.50p 71.00p 69.06p 70.40p 89604
03/02/2025 71.50p 72.14p 69.00p 71.00p 58494
31/01/2025 71.50p 73.25p 69.00p 71.50p 37827
30/01/2025 71.50p 72.14p 70.00p 71.00p 9485
29/01/2025 71.50p 72.35p 70.00p 71.50p 51237
28/01/2025 72.00p 74.00p 69.10p 71.50p 24139
27/01/2025 72.00p 73.07p 70.00p 72.00p 6905
24/01/2025 71.50p 74.00p 70.00p 72.00p 10740
23/01/2025 71.50p 72.50p 70.00p 71.50p 66064
22/01/2025 70.50p 73.95p 69.18p 71.50p 21835
21/01/2025 70.50p 70.50p 69.00p 70.50p 18100
20/01/2025 70.50p 72.00p 69.00p 70.50p 26925
17/01/2025 64.50p 72.00p 63.00p 72.00p 524914
16/01/2025 64.50p 66.00p 63.48p 64.50p 19850
15/01/2025 63.50p 64.50p 62.50p 64.50p 1158108
14/01/2025 63.50p 64.00p 63.10p 63.60p 98537
13/01/2025 63.50p 64.00p 63.05p 63.60p 70918
10/01/2025 64.00p 64.00p 63.10p 63.50p 70621
09/01/2025 64.00p 65.00p 63.10p 64.00p 208919
08/01/2025 64.00p 65.00p 63.10p 64.00p 102601
07/01/2025 64.00p 65.00p 63.00p 64.00p 19416
06/01/2025 64.00p 65.00p 63.10p 64.20p 144829
03/01/2025 64.00p 66.00p 63.00p 64.00p 187389
02/01/2025 63.50p 65.00p 63.28p 64.00p 200951
31/12/2024 63.50p 64.00p 63.50p 63.50p 121905
30/12/2024 63.50p 64.20p 63.21p 63.50p 64474
27/12/2024 63.50p 64.00p 63.00p 63.50p 12322
24/12/2024 63.50p 65.20p 63.50p 63.50p 59124
23/12/2024 63.50p 64.00p 63.00p 63.50p 55183
20/12/2024 65.00p 66.00p 63.11p 63.50p 111667
19/12/2024 65.00p 65.00p 64.22p 65.00p 68180
18/12/2024 65.00p 66.00p 64.00p 65.00p 1970
17/12/2024 65.50p 66.00p 64.00p 65.00p 94905
16/12/2024 65.50p 66.00p 65.20p 65.50p 78995
13/12/2024 66.00p 66.00p 65.20p 65.50p 83312
12/12/2024 66.50p 67.00p 66.00p 66.60p 115476
11/12/2024 67.50p 68.00p 66.00p 67.00p 181572
10/12/2024 70.00p 70.00p 67.00p 67.50p 85540
09/12/2024 71.50p 71.50p 69.00p 69.00p 104486
06/12/2024 71.50p 73.00p 70.37p 71.50p 59438
05/12/2024 71.50p 71.97p 71.50p 71.50p 53389
04/12/2024 71.50p 73.00p 70.21p 71.50p 53281
03/12/2024 71.50p 71.50p 70.00p 71.50p 34557
02/12/2024 71.50p 73.00p 70.00p 73.00p 86830
29/11/2024 71.50p 73.00p 70.00p 71.50p 16228
28/11/2024 71.50p 73.00p 71.00p 71.50p 16415
27/11/2024 72.50p 72.50p 71.50p 71.50p 5092
26/11/2024 71.00p 74.00p 71.00p 72.50p 56184
25/11/2024 69.50p 71.00p 69.50p 71.00p 157164
22/11/2024 69.50p 71.00p 69.15p 69.80p 247588
21/11/2024 72.00p 73.00p 69.50p 69.50p 106305
20/11/2024 72.00p 73.00p 71.00p 72.00p 68757
19/11/2024 72.50p 73.00p 71.00p 72.00p 74926
18/11/2024 73.00p 74.00p 71.00p 72.50p 82676
15/11/2024 73.00p 73.90p 72.11p 73.00p 82301
14/11/2024 73.00p 73.00p 72.90p 73.00p 99853
13/11/2024 73.00p 73.00p 70.60p 73.00p 91890
12/11/2024 73.00p 74.00p 70.60p 70.60p 63255
11/11/2024 73.00p 73.16p 72.00p 73.00p 118885
08/11/2024 73.00p 73.90p 72.50p 73.00p 137557
07/11/2024 73.00p 73.40p 72.10p 73.00p 54211
06/11/2024 73.00p 73.30p 72.50p 73.00p 4103
05/11/2024 73.00p 74.00p 72.50p 73.00p 57283
04/11/2024 73.00p 74.00p 72.00p 74.00p 29526
01/11/2024 73.00p 74.00p 72.32p 73.00p 124071
31/10/2024 82.50p 82.50p 70.00p 74.00p 545207
30/10/2024 88.50p 90.00p 88.00p 89.00p 33089
29/10/2024 88.50p 89.00p 88.10p 88.50p 7571
28/10/2024 88.50p 88.50p 88.00p 88.50p 55909
25/10/2024 88.50p 89.00p 88.00p 88.50p 127980
24/10/2024 88.50p 88.62p 88.00p 88.50p 122390
23/10/2024 90.00p 90.00p 88.00p 88.50p 51348
22/10/2024 90.00p 90.00p 87.20p 89.00p 116656
21/10/2024 90.00p 90.00p 88.00p 89.00p 19476
18/10/2024 90.00p 90.00p 88.00p 89.00p 566587
17/10/2024 90.00p 92.00p 88.02p 90.00p 288156
16/10/2024 90.00p 90.00p 88.00p 90.00p 17302
15/10/2024 90.00p 91.72p 88.00p 90.00p 3093
14/10/2024 90.00p 92.00p 88.00p 90.00p 54431
11/10/2024 91.00p 91.00p 88.00p 90.00p 509647
10/10/2024 91.00p 92.00p 89.00p 91.00p 303359
09/10/2024 91.00p 91.80p 90.00p 91.00p 212830
08/10/2024 91.00p 92.00p 89.00p 91.00p 671036
07/10/2024 91.00p 91.00p 90.00p 91.00p 5175
04/10/2024 91.00p 92.00p 90.00p 91.00p 34161
03/10/2024 90.50p 92.00p 90.10p 91.00p 226042
02/10/2024 93.00p 93.00p 90.00p 90.50p 258316
01/10/2024 93.00p 94.00p 92.00p 93.00p 213149
30/09/2024 94.00p 95.00p 92.00p 93.00p 241855
27/09/2024 94.50p 95.40p 92.40p 94.00p 249024
26/09/2024 95.50p 96.00p 93.20p 93.20p 211058
25/09/2024 96.50p 96.50p 94.00p 95.50p 350826
24/09/2024 96.50p 97.00p 96.00p 96.50p 253772
23/09/2024 96.50p 96.50p 96.00p 96.50p 205077
20/09/2024 96.50p 96.67p 96.50p 96.50p 174824
19/09/2024 96.50p 96.67p 96.00p 96.50p 211030
18/09/2024 96.50p 96.79p 96.00p 96.50p 50512
17/09/2024 96.50p 97.00p 96.00p 96.50p 148812
16/09/2024 96.50p 97.00p 96.01p 96.50p 363067
13/09/2024 97.50p 100.00p 95.00p 96.50p 189535
12/09/2024 97.50p 98.00p 97.00p 97.50p 45670
11/09/2024 97.00p 98.00p 96.00p 97.50p 119858
10/09/2024 99.00p 100.00p 95.00p 97.00p 109646
09/09/2024 99.00p 99.00p 98.00p 99.00p 299074
06/09/2024 99.00p 99.09p 98.00p 99.00p 272459
05/09/2024 99.00p 100.00p 98.00p 99.00p 246773
04/09/2024 99.00p 99.11p 98.00p 99.00p 392868
03/09/2024 99.00p 99.00p 98.00p 99.00p 14420
02/09/2024 99.00p 99.11p 98.75p 99.00p 315553
30/08/2024 99.00p 100.00p 98.00p 99.00p 38633
29/08/2024 99.00p 99.10p 98.65p 99.00p 125493
28/08/2024 99.00p 99.95p 98.35p 99.00p 137255
27/08/2024 96.00p 99.92p 96.00p 99.00p 60650
23/08/2024 94.50p 97.00p 94.00p 96.00p 12384
22/08/2024 94.50p 94.99p 94.05p 94.50p 81000
21/08/2024 93.00p 95.00p 93.00p 94.50p 27221
20/08/2024 92.20p 94.80p 92.20p 92.50p 207523
19/08/2024 91.70p 93.00p 91.47p 92.20p 609837
16/08/2024 91.50p 92.00p 91.00p 91.00p 201923
15/08/2024 89.00p 91.50p 88.24p 91.50p 175970
14/08/2024 88.20p 89.00p 87.82p 89.00p 29776
13/08/2024 86.50p 88.20p 86.50p 88.20p 65199
12/08/2024 86.50p 86.99p 84.20p 86.50p 49127
09/08/2024 86.50p 86.60p 86.30p 86.50p 15852
08/08/2024 85.50p 87.00p 85.00p 86.50p 41062
07/08/2024 85.50p 86.00p 85.00p 85.50p 46379
06/08/2024 85.00p 85.00p 84.28p 85.00p 11057
05/08/2024 86.50p 87.00p 83.00p 85.00p 113009
02/08/2024 87.00p 88.00p 83.50p 86.50p 211191
01/08/2024 85.00p 88.00p 85.00p 87.00p 47261
31/07/2024 83.50p 86.00p 83.50p 85.50p 190545
30/07/2024 83.00p 85.00p 82.00p 84.00p 419598
29/07/2024 80.50p 85.00p 78.00p 83.60p 618747
26/07/2024 77.00p 81.40p 76.00p 80.00p 195102
25/07/2024 77.50p 80.00p 75.50p 77.00p 1464048
24/07/2024 95.00p 95.00p 74.95p 80.00p 3459639
23/07/2024 123.00p 123.90p 122.00p 122.50p 149652
22/07/2024 123.50p 124.00p 122.00p 123.00p 147155
19/07/2024 124.00p 125.00p 123.00p 123.50p 3071
18/07/2024 125.00p 126.00p 123.09p 124.00p 31398
17/07/2024 125.50p 125.95p 124.06p 125.00p 175540
16/07/2024 125.50p 125.94p 125.00p 125.50p 78725
15/07/2024 125.50p 126.00p 125.00p 125.50p 54628
12/07/2024 125.50p 126.00p 125.00p 125.50p 15010
11/07/2024 125.50p 126.00p 124.00p 125.50p 35772
10/07/2024 125.50p 126.00p 125.00p 126.00p 122834
09/07/2024 126.00p 126.00p 125.00p 125.50p 24181
08/07/2024 126.50p 126.90p 125.00p 126.00p 19756
05/07/2024 126.50p 126.50p 126.00p 126.50p 23124
04/07/2024 128.00p 128.00p 126.21p 126.50p 26628
03/07/2024 128.00p 130.00p 126.00p 128.00p 68286
02/07/2024 128.00p 128.75p 128.00p 128.00p 3582
01/07/2024 128.50p 130.00p 127.00p 130.00p 52832
28/06/2024 131.00p 133.50p 126.25p 128.50p 38805
27/06/2024 131.50p 132.00p 130.20p 131.00p 21701
26/06/2024 131.50p 131.50p 131.10p 131.50p 6542
25/06/2024 132.00p 133.00p 130.00p 132.00p 55736

*Close Price adjusted for both dividends and splits