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
14/11/2024 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
30/04/2024 231.00p 235.00p 228.50p 232.00p 46256
29/04/2024 226.00p 231.50p 226.00p 229.00p 62877
26/04/2024 230.00p 230.00p 223.50p 226.00p 69604
25/04/2024 225.00p 238.50p 223.00p 227.00p 53613
24/04/2024 234.50p 234.50p 225.00p 226.00p 202143
23/04/2024 237.00p 240.00p 230.00p 233.00p 272697
22/04/2024 233.50p 242.99p 233.50p 236.00p 446416
19/04/2024 231.50p 232.00p 227.00p 232.00p 277369
18/04/2024 237.00p 237.00p 232.00p 235.50p 278572
17/04/2024 225.50p 239.00p 225.50p 235.50p 183983
16/04/2024 234.50p 235.30p 220.50p 225.50p 322540
15/04/2024 229.50p 238.65p 225.00p 234.00p 129593
12/04/2024 238.00p 241.50p 228.00p 230.50p 292306
11/04/2024 208.50p 231.00p 208.50p 228.00p 400818
10/04/2024 205.00p 218.50p 205.00p 212.00p 379100
09/04/2024 201.50p 211.00p 201.50p 207.00p 244494
08/04/2024 201.00p 214.50p 201.00p 210.00p 472758
05/04/2024 207.50p 211.00p 206.50p 211.00p 256043
04/04/2024 207.00p 212.50p 207.00p 210.50p 270662
03/04/2024 209.50p 214.50p 205.50p 207.00p 568784
02/04/2024 205.00p 215.00p 205.00p 210.00p 144019
28/03/2024 197.00p 212.80p 197.00p 210.00p 231230
27/03/2024 192.00p 198.00p 192.00p 197.80p 3087526
26/03/2024 194.30p 200.00p 192.10p 194.50p 222942
25/03/2024 195.30p 207.80p 194.10p 195.80p 200689
22/03/2024 196.10p 200.00p 195.03p 199.00p 2002413
21/03/2024 205.00p 209.40p 198.10p 198.80p 304410
20/03/2024 204.20p 204.20p 201.80p 201.00p 242672
19/03/2024 204.20p 209.80p 200.00p 201.80p 63057
18/03/2024 194.10p 206.20p 184.50p 203.00p 398602
15/03/2024 185.10p 189.33p 185.10p 189.00p 1753095
14/03/2024 187.90p 191.39p 185.30p 189.00p 482860
13/03/2024 192.90p 197.50p 187.00p 188.60p 918712
12/03/2024 198.00p 198.70p 191.00p 191.70p 450492
11/03/2024 203.40p 204.53p 195.00p 196.90p 528038
08/03/2024 205.20p 209.80p 201.40p 203.20p 282226
07/03/2024 212.00p 214.00p 208.36p 210.00p 557527
06/03/2024 208.00p 217.97p 205.27p 214.00p 1081397
05/03/2024 207.60p 212.00p 207.20p 209.00p 357705
04/03/2024 209.00p 222.80p 208.40p 209.00p 217447
01/03/2024 208.20p 222.00p 207.89p 210.00p 334820
29/02/2024 211.60p 222.20p 208.80p 209.80p 312983
28/02/2024 207.00p 222.50p 207.00p 211.20p 555961
27/02/2024 202.60p 208.00p 200.00p 203.80p 541658
26/02/2024 197.00p 205.80p 197.00p 202.00p 224079
23/02/2024 198.10p 202.28p 198.10p 202.00p 258752
22/02/2024 196.00p 205.60p 193.58p 201.00p 349830
21/02/2024 206.20p 206.20p 195.10p 200.60p 198715
20/02/2024 204.20p 207.80p 202.10p 205.00p 295174
19/02/2024 190.80p 207.80p 190.80p 205.20p 303436
16/02/2024 201.00p 201.00p 191.46p 200.00p 274545
15/02/2024 194.10p 201.20p 193.02p 198.80p 54807
14/02/2024 190.20p 196.10p 190.00p 194.00p 332384
13/02/2024 193.00p 198.60p 191.00p 193.50p 420758
12/02/2024 195.10p 200.80p 195.10p 198.00p 391568
09/02/2024 198.00p 200.00p 194.10p 196.20p 345769
08/02/2024 196.10p 207.80p 196.10p 200.00p 398993
07/02/2024 199.90p 202.00p 196.00p 197.20p 343235
06/02/2024 203.00p 205.00p 193.10p 202.20p 417816
05/02/2024 203.00p 206.10p 199.60p 205.00p 268806
02/02/2024 202.60p 205.00p 196.68p 205.00p 280715
01/02/2024 205.20p 214.40p 193.60p 194.40p 164508
31/01/2024 207.00p 210.00p 204.28p 206.00p 364369

*Close Price adjusted for both dividends and splits