Want to see GB:NEXS full AI Analyst Report?
Nexus Infrastructure Plc (NEXS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 91.50 | 91.00 | 90.00 | 89.00 | 89.00 | -2.73% | 10,286 | 1.17 |
| Oct 29, 2026 | 93.50 | 93.50 | 91.04 | 91.50 | 91.50 | -2.14% | 6,078 | 0.69 |
| Oct 28, 2026 | 93.50 | 94.35 | 91.10 | 93.50 | 93.50 | +0.00% | 10,236 | 1.17 |
| Oct 27, 2026 | 94.50 | 92.00 | 92.00 | 93.50 | 93.50 | -1.06% | 10,000 | 1.16 |
| Oct 26, 2026 | 94.50 | 95.13 | 93.00 | 94.50 | 94.50 | +0.00% | 21,928 | 2.64 |
| Oct 23, 2026 | 94.50 | 96.00 | 93.25 | 94.50 | 94.50 | +0.00% | 19,499 | 2.43 |
| Oct 22, 2026 | 94.50 | 93.00 | 93.00 | 94.50 | 94.50 | +0.00% | 86 | 0.01 |
| Oct 21, 2026 | 94.50 | 95.61 | 95.13 | 94.50 | 94.50 | +2.72% | 112,167 | 17.92 |
| Oct 20, 2026 | 92.00 | 91.00 | 91.00 | 92.00 | 92.00 | +0.00% | 2,978 | 0.48 |
| Oct 19, 2026 | 92.00 | 94.00 | 94.00 | 92.00 | 92.00 | +0.00% | 1 | 0.00 |
| Oct 16, 2026 | 92.00 | 92.50 | 91.50 | 92.00 | 92.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 92.00 | 90.00 | 90.00 | 92.00 | 92.00 | +0.00% | 88 | 0.01 |
| Oct 14, 2026 | 93.50 | 94.00 | 90.08 | 92.00 | 92.00 | -1.60% | 13,932 | 2.24 |
| Oct 13, 2026 | 93.50 | 93.00 | 93.00 | 93.50 | 93.50 | +0.00% | 120 | 0.02 |
| Oct 12, 2026 | 93.50 | 94.00 | 93.25 | 93.50 | 93.50 | +0.00% | 3,714 | 0.60 |
| Oct 09, 2026 | 93.50 | 93.25 | 93.01 | 93.50 | 93.50 | +0.00% | 21,900 | 3.74 |
| Oct 08, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 93.50 | 94.00 | 94.00 | 93.50 | 93.50 | +0.00% | 300 | 0.05 |
| Oct 06, 2026 | 94.00 | 93.29 | 93.12 | 93.50 | 93.50 | -0.53% | 5,425 | 0.88 |
| Oct 05, 2026 | 94.00 | 93.60 | 93.60 | 94.00 | 94.00 | +0.00% | 5,000 | 0.81 |
| Oct 02, 2026 | 94.00 | 93.64 | 93.00 | 94.00 | 94.00 | +0.00% | 6,000 | 0.98 |
| Oct 01, 2026 | 94.00 | 93.12 | 93.12 | 94.00 | 94.00 | +0.00% | 3,497 | 0.57 |
| Sep 30, 2026 | 94.00 | 93.70 | 93.00 | 94.00 | 94.00 | +0.00% | 36,906 | 6.67 |
| Sep 29, 2026 | 94.00 | 94.44 | 94.44 | 94.00 | 94.00 | +0.00% | 11,947 | 2.23 |
| Sep 28, 2026 | 94.00 | 95.50 | 93.16 | 94.00 | 94.00 | +0.00% | 82,425 | 20.39 |
| Sep 25, 2026 | 94.00 | 95.00 | 95.00 | 94.00 | 94.00 | +0.00% | 1 | 0.00 |
| Sep 24, 2026 | 94.00 | 94.50 | 93.50 | 94.00 | 94.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 93.50 | 94.25 | 93.90 | 94.00 | 94.00 | -8.74% | 2,138 | 0.53 |
| Sep 22, 2026 | 105.00 | 104.00 | 102.06 | 103.00 | 103.00 | -1.90% | 10,189 | 2.62 |
| Sep 21, 2026 | 105.00 | 102.48 | 102.48 | 105.00 | 105.00 | +0.00% | 611 | 0.16 |
| Sep 18, 2026 | 105.00 | 102.06 | 102.06 | 105.00 | 105.00 | +0.00% | 221 | 0.06 |
| Sep 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 1,500 | 0.38 |
| Sep 16, 2026 | 105.00 | 103.90 | 102.06 | 105.00 | 105.00 | +0.00% | 910 | 0.23 |
| Sep 15, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 105.00 | 103.90 | 102.48 | 105.00 | 105.00 | +0.00% | 10,679 | 2.79 |
| Sep 09, 2026 | 105.00 | 103.90 | 102.06 | 105.00 | 105.00 | +1.94% | 29,745 | 8.81 |
| Sep 08, 2026 | 103.00 | 103.50 | 102.35 | 103.00 | 103.00 | +0.00% | 30,307 | 10.23 |
| Sep 07, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00% | 4,050 | 1.40 |
| Sep 04, 2026 | 103.50 | 102.44 | 102.35 | 103.00 | 103.00 | -0.48% | 3,190 | 1.06 |
| Sep 03, 2026 | 103.50 | 104.00 | 104.00 | 103.50 | 103.50 | +0.00% | 250 | 0.08 |
| Sep 02, 2026 | 103.00 | 104.00 | 103.74 | 103.50 | 103.50 | +0.49% | 2,673 | 0.85 |
| Sep 01, 2026 | 103.00 | 104.00 | 102.35 | 103.00 | 103.00 | +0.00% | 4,149 | 1.34 |
| Aug 31, 2026 | 103.00 | 104.00 | 102.35 | 103.00 | 103.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 102.00 | 104.00 | 102.35 | 103.00 | 103.00 | +0.00% | 829 | 0.24 |
| Aug 27, 2026 | 103.00 | 102.35 | 102.00 | 103.00 | 103.00 | +0.00% | 599 | 0.18 |
| Aug 26, 2026 | 103.50 | 102.35 | 102.35 | 103.00 | 103.00 | -0.48% | 241 | 0.07 |
| Aug 25, 2026 | 103.50 | 104.50 | 102.24 | 103.50 | 103.50 | +0.00% | 5,132 | 1.51 |
| Aug 24, 2026 | 103.50 | 105.00 | 102.03 | 103.50 | 103.50 | +0.00% | 17,341 | 5.55 |