Nexxen International LTD (DI)
(NEXN)
Sector: Media
Historic Prices - up to 10 years
|
08/11/2024
|
310.00p
|
318.00p
|
300.00p
|
303.00p
|
123,416
|
|
07/11/2024
|
327.00p
|
327.00p
|
305.50p
|
312.00p
|
103,339
|
|
06/11/2024
|
305.00p
|
326.00p
|
305.00p
|
316.00p
|
301,365
|
|
05/11/2024
|
311.50p
|
313.50p
|
303.50p
|
307.50p
|
109,958
|
|
04/11/2024
|
312.00p
|
318.50p
|
309.00p
|
310.00p
|
209,103
|
|
01/11/2024
|
309.50p
|
316.00p
|
302.50p
|
316.00p
|
506,590
|
|
31/10/2024
|
310.50p
|
313.00p
|
303.00p
|
304.00p
|
475,808
|
|
30/10/2024
|
314.50p
|
323.50p
|
304.50p
|
314.00p
|
413,264
|
|
29/10/2024
|
314.50p
|
314.50p
|
304.00p
|
305.00p
|
189,215
|
|
28/10/2024
|
306.50p
|
309.50p
|
304.50p
|
307.50p
|
273,432
|
|
25/10/2024
|
304.50p
|
314.00p
|
304.00p
|
307.50p
|
168,218
|
|
24/10/2024
|
309.00p
|
311.00p
|
305.53p
|
309.50p
|
169,246
|
|
23/10/2024
|
307.50p
|
315.00p
|
307.00p
|
310.00p
|
131,732
|
|
22/10/2024
|
309.00p
|
315.00p
|
304.00p
|
311.50p
|
163,651
|
|
21/10/2024
|
315.00p
|
324.00p
|
305.50p
|
308.50p
|
362,762
|
|
18/10/2024
|
320.00p
|
324.50p
|
309.00p
|
313.50p
|
476,958
|
|
17/10/2024
|
299.00p
|
321.00p
|
299.00p
|
317.00p
|
569,592
|
|
16/10/2024
|
295.00p
|
304.00p
|
289.50p
|
301.00p
|
775,093
|
|
15/10/2024
|
288.00p
|
294.00p
|
286.50p
|
290.00p
|
286,980
|
|
14/10/2024
|
288.00p
|
294.50p
|
287.00p
|
289.50p
|
140,356
|
|
11/10/2024
|
285.50p
|
294.50p
|
277.43p
|
290.00p
|
288,629
|
|
10/10/2024
|
282.00p
|
290.00p
|
279.96p
|
285.00p
|
331,004
|
|
09/10/2024
|
282.00p
|
287.00p
|
282.00p
|
285.50p
|
221,887
|
|
08/10/2024
|
290.00p
|
290.00p
|
284.50p
|
286.00p
|
583,173
|
|
07/10/2024
|
295.00p
|
298.00p
|
291.00p
|
292.50p
|
190,321
|
|
04/10/2024
|
296.00p
|
302.00p
|
291.50p
|
297.00p
|
314,235
|
|
03/10/2024
|
300.00p
|
300.00p
|
283.50p
|
288.50p
|
215,217
|
|
02/10/2024
|
297.00p
|
297.00p
|
284.76p
|
288.00p
|
239,736
|
|
01/10/2024
|
303.00p
|
303.00p
|
287.50p
|
289.50p
|
364,631
|
|
30/09/2024
|
310.00p
|
310.00p
|
293.50p
|
296.00p
|
207,688
|
|
27/09/2024
|
297.00p
|
306.50p
|
293.50p
|
300.50p
|
253,571
|
|
26/09/2024
|
302.50p
|
302.50p
|
295.50p
|
295.50p
|
349,847
|
|
25/09/2024
|
300.00p
|
305.28p
|
296.00p
|
299.50p
|
324,264
|
|
24/09/2024
|
305.00p
|
311.00p
|
296.00p
|
303.50p
|
280,177
|
|
23/09/2024
|
296.50p
|
311.00p
|
296.24p
|
307.00p
|
362,446
|
|
20/09/2024
|
285.00p
|
300.00p
|
281.00p
|
295.50p
|
803,295
|
|
19/09/2024
|
285.00p
|
287.00p
|
279.00p
|
284.50p
|
189,886
|
|
18/09/2024
|
275.00p
|
290.61p
|
275.00p
|
282.50p
|
140,853
|
|
17/09/2024
|
293.50p
|
293.50p
|
285.50p
|
289.00p
|
249,264
|
|
16/09/2024
|
275.50p
|
293.00p
|
275.50p
|
284.50p
|
244,065
|
|
13/09/2024
|
279.00p
|
287.50p
|
278.00p
|
284.50p
|
468,651
|
|
12/09/2024
|
278.50p
|
284.50p
|
278.00p
|
279.50p
|
219,724
|
|
11/09/2024
|
279.00p
|
286.50p
|
279.00p
|
281.00p
|
139,547
|
|
10/09/2024
|
279.00p
|
287.50p
|
277.50p
|
281.00p
|
359,889
|
|
09/09/2024
|
285.00p
|
290.00p
|
279.00p
|
280.00p
|
288,640
|
|
06/09/2024
|
295.00p
|
295.00p
|
285.11p
|
287.00p
|
188,518
|
|
05/09/2024
|
285.00p
|
294.50p
|
285.00p
|
291.50p
|
227,257
|
|
04/09/2024
|
294.50p
|
294.50p
|
285.00p
|
287.50p
|
162,585
|
|
03/09/2024
|
292.50p
|
303.06p
|
288.00p
|
291.00p
|
435,179
|
|
02/09/2024
|
290.00p
|
298.57p
|
287.00p
|
294.50p
|
298,747
|
|
30/08/2024
|
296.50p
|
299.50p
|
287.61p
|
294.50p
|
472,569
|
|
29/08/2024
|
298.50p
|
298.55p
|
291.50p
|
295.00p
|
326,394
|
|
28/08/2024
|
300.50p
|
304.50p
|
296.05p
|
297.50p
|
266,121
|
|
27/08/2024
|
303.00p
|
310.00p
|
299.50p
|
300.00p
|
379,295
|
|
26/08/2024
|
297.00p
|
310.51p
|
295.00p
|
301.00p
|
1,011,202
|
|
23/08/2024
|
297.00p
|
310.51p
|
295.00p
|
301.00p
|
1,011,202
|
|
22/08/2024
|
297.00p
|
310.51p
|
295.00p
|
301.00p
|
1,011,202
|
|
21/08/2024
|
282.00p
|
291.00p
|
280.75p
|
287.50p
|
392,537
|
|
20/08/2024
|
284.00p
|
286.00p
|
277.50p
|
285.00p
|
252,874
|
|
19/08/2024
|
289.50p
|
292.00p
|
278.00p
|
287.00p
|
419,362
|
|
16/08/2024
|
281.50p
|
290.00p
|
275.50p
|
281.00p
|
276,748
|
|
15/08/2024
|
278.00p
|
284.00p
|
278.00p
|
281.00p
|
91,620
|
|
14/08/2024
|
280.00p
|
284.00p
|
275.50p
|
283.50p
|
144,188
|
|
13/08/2024
|
280.00p
|
280.00p
|
269.00p
|
276.00p
|
328,653
|
|
12/08/2024
|
272.50p
|
278.80p
|
267.00p
|
274.50p
|
218,114
|
|
09/08/2024
|
281.50p
|
287.73p
|
268.50p
|
273.00p
|
228,785
|
|
08/08/2024
|
272.00p
|
291.00p
|
268.50p
|
278.00p
|
403,447
|
|
07/08/2024
|
265.00p
|
280.10p
|
264.00p
|
273.00p
|
331,658
|
|
06/08/2024
|
260.50p
|
270.00p
|
260.50p
|
269.00p
|
288,958
|
|
05/08/2024
|
278.00p
|
278.00p
|
251.00p
|
256.00p
|
516,998
|
|
02/08/2024
|
275.00p
|
279.00p
|
267.65p
|
274.00p
|
263,892
|
|
01/08/2024
|
268.00p
|
273.00p
|
267.91p
|
272.50p
|
233,364
|
|
31/07/2024
|
270.00p
|
272.30p
|
267.00p
|
270.00p
|
237,667
|
|
30/07/2024
|
259.00p
|
270.00p
|
257.29p
|
269.00p
|
162,968
|
|
29/07/2024
|
259.00p
|
260.50p
|
257.00p
|
258.00p
|
158,042
|
|
26/07/2024
|
258.50p
|
259.70p
|
252.00p
|
251.50p
|
184,263
|
|
25/07/2024
|
257.00p
|
257.18p
|
245.00p
|
251.50p
|
220,408
|
|
24/07/2024
|
240.00p
|
256.00p
|
240.00p
|
247.50p
|
185,466
|
|
23/07/2024
|
248.50p
|
248.50p
|
243.00p
|
243.50p
|
139,506
|
|
22/07/2024
|
235.00p
|
243.50p
|
235.00p
|
243.50p
|
102,209
|
|
19/07/2024
|
248.50p
|
249.00p
|
237.50p
|
238.00p
|
118,487
|
|
18/07/2024
|
248.50p
|
248.50p
|
238.00p
|
244.00p
|
126,542
|
|
17/07/2024
|
232.00p
|
248.50p
|
232.00p
|
238.50p
|
76,845
|
|
16/07/2024
|
243.50p
|
248.50p
|
233.50p
|
240.00p
|
174,170
|
|
15/07/2024
|
245.00p
|
248.50p
|
235.00p
|
236.00p
|
137,519
|
|
12/07/2024
|
235.00p
|
245.21p
|
234.42p
|
240.00p
|
144,488
|
|
11/07/2024
|
235.50p
|
248.50p
|
235.00p
|
235.50p
|
192,715
|
|
10/07/2024
|
239.50p
|
248.00p
|
235.00p
|
235.50p
|
166,413
|
|
09/07/2024
|
246.50p
|
246.50p
|
235.50p
|
237.00p
|
70,250
|
|
08/07/2024
|
245.00p
|
250.00p
|
235.00p
|
238.50p
|
310,318
|
|
05/07/2024
|
234.00p
|
249.87p
|
234.00p
|
245.00p
|
140,583
|
|
04/07/2024
|
230.00p
|
245.50p
|
230.00p
|
244.00p
|
65,973
|
|
03/07/2024
|
246.00p
|
246.00p
|
230.00p
|
240.00p
|
167,914
|
|
02/07/2024
|
248.00p
|
248.00p
|
225.50p
|
238.00p
|
200,045
|
|
01/07/2024
|
234.50p
|
245.00p
|
231.50p
|
240.00p
|
443,884
|
|
28/06/2024
|
231.00p
|
239.50p
|
220.50p
|
226.00p
|
118,349
|
|
27/06/2024
|
230.00p
|
232.00p
|
227.16p
|
229.50p
|
66,806
|
|
26/06/2024
|
235.00p
|
240.50p
|
227.00p
|
231.00p
|
180,639
|
|
25/06/2024
|
245.00p
|
252.50p
|
236.50p
|
237.00p
|
77,271
|
|
24/06/2024
|
256.00p
|
256.00p
|
244.00p
|
245.00p
|
116,583
|
|
21/06/2024
|
250.00p
|
255.00p
|
245.00p
|
247.00p
|
167,974
|
|
20/06/2024
|
255.00p
|
256.00p
|
248.50p
|
252.50p
|
297,315
|
|
19/06/2024
|
260.00p
|
260.00p
|
237.50p
|
248.00p
|
200,944
|
|
18/06/2024
|
256.00p
|
257.00p
|
247.50p
|
251.00p
|
145,438
|
|
17/06/2024
|
258.50p
|
260.00p
|
247.00p
|
251.00p
|
127,880
|
|
14/06/2024
|
253.50p
|
255.00p
|
246.50p
|
246.50p
|
88,176
|
|
13/06/2024
|
257.00p
|
257.00p
|
247.50p
|
248.50p
|
131,676
|
|
12/06/2024
|
250.00p
|
260.00p
|
250.00p
|
254.00p
|
73,218
|
|
11/06/2024
|
253.50p
|
259.50p
|
250.00p
|
252.00p
|
76,263
|
|
10/06/2024
|
255.00p
|
259.50p
|
248.00p
|
252.00p
|
110,275
|
|
07/06/2024
|
260.00p
|
260.00p
|
250.00p
|
256.00p
|
72,790
|
|
06/06/2024
|
252.00p
|
259.00p
|
248.50p
|
249.50p
|
100,230
|
|
05/06/2024
|
258.00p
|
258.50p
|
248.00p
|
251.00p
|
162,469
|
|
04/06/2024
|
263.00p
|
266.50p
|
255.00p
|
255.50p
|
91,249
|
|
03/06/2024
|
269.00p
|
269.50p
|
260.00p
|
264.50p
|
79,930
|
|
31/05/2024
|
260.00p
|
268.50p
|
260.00p
|
260.50p
|
87,649
|
|
30/05/2024
|
260.00p
|
267.48p
|
251.50p
|
263.00p
|
227,381
|
|
29/05/2024
|
256.50p
|
264.50p
|
253.50p
|
262.00p
|
406,075
|
|
28/05/2024
|
254.50p
|
258.50p
|
249.00p
|
253.50p
|
190,169
|
|
27/05/2024
|
243.50p
|
254.90p
|
242.00p
|
249.00p
|
298,131
|
|
24/05/2024
|
243.50p
|
254.90p
|
242.00p
|
249.00p
|
298,131
|
|
23/05/2024
|
248.00p
|
255.00p
|
242.60p
|
245.00p
|
344,383
|
|
22/05/2024
|
245.50p
|
255.00p
|
242.00p
|
245.50p
|
422,244
|
|
21/05/2024
|
240.00p
|
245.80p
|
236.50p
|
244.00p
|
201,872
|
|
20/05/2024
|
230.00p
|
245.00p
|
230.00p
|
238.00p
|
2,823,407
|
|
17/05/2024
|
232.00p
|
234.00p
|
225.00p
|
225.50p
|
185,350
|
|
16/05/2024
|
226.00p
|
236.66p
|
225.98p
|
231.00p
|
118,281
|
|
15/05/2024
|
234.00p
|
240.50p
|
228.00p
|
231.50p
|
176,202
|
|
14/05/2024
|
234.50p
|
242.00p
|
232.00p
|
238.50p
|
63,794
|
|
13/05/2024
|
236.00p
|
240.00p
|
232.00p
|
234.00p
|
218,667
|
|
10/05/2024
|
229.00p
|
244.50p
|
229.00p
|
238.50p
|
270,855
|