Nexus Infrastructure
(NEXS)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
25/07/2025
|
156.50p
|
156.50p
|
155.00p
|
156.50p
|
273
|
|
24/07/2025
|
156.00p
|
157.52p
|
155.00p
|
156.50p
|
10,200
|
|
23/07/2025
|
156.00p
|
156.68p
|
156.00p
|
156.00p
|
3,183
|
|
22/07/2025
|
156.00p
|
157.00p
|
155.02p
|
156.00p
|
421
|
|
21/07/2025
|
156.00p
|
156.00p
|
155.00p
|
156.00p
|
66
|
|
18/07/2025
|
156.00p
|
156.00p
|
155.57p
|
156.00p
|
0
|
|
17/07/2025
|
157.50p
|
157.50p
|
156.43p
|
157.50p
|
0
|
|
16/07/2025
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
148,732
|
|
15/07/2025
|
157.50p
|
157.50p
|
156.43p
|
157.50p
|
0
|
|
14/07/2025
|
157.50p
|
158.50p
|
157.50p
|
157.50p
|
49
|
|
11/07/2025
|
157.50p
|
157.50p
|
155.30p
|
157.50p
|
729
|
|
10/07/2025
|
158.50p
|
158.50p
|
155.42p
|
157.50p
|
1,104
|
|
09/07/2025
|
158.50p
|
159.90p
|
158.50p
|
158.50p
|
292
|
|
08/07/2025
|
158.50p
|
158.50p
|
155.00p
|
158.50p
|
3,721
|
|
07/07/2025
|
157.50p
|
160.00p
|
155.42p
|
158.50p
|
22,196
|
|
04/07/2025
|
157.50p
|
157.50p
|
157.00p
|
157.50p
|
1,259
|
|
03/07/2025
|
157.50p
|
157.50p
|
157.00p
|
157.00p
|
4,835
|
|
02/07/2025
|
161.50p
|
161.50p
|
157.50p
|
157.50p
|
891
|
|
01/07/2025
|
162.50p
|
166.00p
|
161.50p
|
161.50p
|
9,394
|
|
30/06/2025
|
162.50p
|
165.00p
|
162.50p
|
162.50p
|
5,171
|
|
27/06/2025
|
165.00p
|
170.00p
|
162.50p
|
162.50p
|
183
|
|
26/06/2025
|
165.00p
|
170.00p
|
165.00p
|
165.00p
|
26,464
|
|
25/06/2025
|
165.00p
|
169.00p
|
165.00p
|
165.00p
|
2,535
|
|
24/06/2025
|
165.00p
|
179.00p
|
165.00p
|
165.00p
|
11,844
|
|
23/06/2025
|
165.00p
|
172.00p
|
164.00p
|
165.00p
|
11,600
|
|
20/06/2025
|
165.00p
|
167.69p
|
165.00p
|
165.00p
|
0
|
|
19/06/2025
|
160.00p
|
166.00p
|
155.00p
|
165.00p
|
39,880
|
|
18/06/2025
|
160.00p
|
160.00p
|
158.50p
|
160.00p
|
0
|
|
17/06/2025
|
160.00p
|
160.00p
|
156.00p
|
160.00p
|
815
|
|
16/06/2025
|
160.00p
|
160.00p
|
155.00p
|
160.00p
|
21
|
|
13/06/2025
|
160.00p
|
160.00p
|
156.50p
|
160.00p
|
1,662
|
|
12/06/2025
|
160.00p
|
160.00p
|
157.50p
|
160.00p
|
4,270
|
|
11/06/2025
|
160.00p
|
163.90p
|
157.50p
|
160.00p
|
12,549
|
|
10/06/2025
|
160.00p
|
160.00p
|
158.50p
|
160.00p
|
0
|
|
09/06/2025
|
160.00p
|
163.90p
|
155.50p
|
160.00p
|
1,657
|
|
06/06/2025
|
160.00p
|
163.90p
|
155.50p
|
160.00p
|
4,322
|
|
05/06/2025
|
160.00p
|
163.90p
|
155.50p
|
160.00p
|
5,232
|
|
04/06/2025
|
160.00p
|
160.00p
|
158.50p
|
160.00p
|
0
|
|
03/06/2025
|
160.00p
|
160.00p
|
156.13p
|
160.00p
|
78
|
|
02/06/2025
|
160.00p
|
160.00p
|
158.50p
|
160.00p
|
0
|
|
30/05/2025
|
160.00p
|
165.00p
|
156.13p
|
160.00p
|
456
|
|
29/05/2025
|
160.00p
|
165.00p
|
155.00p
|
160.00p
|
691
|
|
28/05/2025
|
160.00p
|
161.25p
|
160.00p
|
160.00p
|
2,000
|
|
27/05/2025
|
160.00p
|
160.00p
|
155.50p
|
160.00p
|
466
|
|
26/05/2025
|
160.00p
|
161.40p
|
155.00p
|
160.00p
|
3,566
|
|
23/05/2025
|
160.00p
|
161.40p
|
155.00p
|
160.00p
|
3,566
|
|
22/05/2025
|
165.00p
|
165.00p
|
155.00p
|
160.00p
|
3,756
|
|
21/05/2025
|
162.50p
|
162.50p
|
160.00p
|
162.50p
|
676
|
|
20/05/2025
|
162.50p
|
162.50p
|
160.55p
|
162.50p
|
8,341
|
|
19/05/2025
|
162.50p
|
162.50p
|
160.00p
|
162.50p
|
3,151
|
|
16/05/2025
|
162.50p
|
165.00p
|
162.50p
|
165.00p
|
401
|
|
15/05/2025
|
160.00p
|
170.00p
|
157.60p
|
162.50p
|
2,971
|
|
14/05/2025
|
157.50p
|
158.75p
|
157.50p
|
157.50p
|
110
|
|
13/05/2025
|
157.50p
|
157.50p
|
156.50p
|
157.50p
|
0
|
|
12/05/2025
|
157.50p
|
160.00p
|
155.55p
|
157.50p
|
6,825
|
|
09/05/2025
|
157.50p
|
162.00p
|
156.25p
|
157.50p
|
4,401
|
|
08/05/2025
|
157.50p
|
162.00p
|
155.00p
|
162.00p
|
1,764
|
|
07/05/2025
|
157.50p
|
160.00p
|
155.00p
|
157.50p
|
2,793
|
|
06/05/2025
|
157.50p
|
159.95p
|
155.33p
|
157.50p
|
1,683
|
|
05/05/2025
|
152.50p
|
160.00p
|
150.00p
|
160.00p
|
10,172
|
|
02/05/2025
|
152.50p
|
160.00p
|
150.00p
|
160.00p
|
10,172
|
|
01/05/2025
|
152.50p
|
152.50p
|
143.00p
|
143.00p
|
26,179
|
|
30/04/2025
|
152.50p
|
152.86p
|
152.50p
|
152.50p
|
0
|
|
29/04/2025
|
157.50p
|
157.60p
|
150.00p
|
152.50p
|
7,161
|
|
28/04/2025
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
1,020
|
|
25/04/2025
|
157.50p
|
157.60p
|
157.50p
|
157.50p
|
314
|
|
24/04/2025
|
157.50p
|
159.95p
|
155.00p
|
157.50p
|
9,682
|
|
23/04/2025
|
157.50p
|
157.75p
|
155.00p
|
157.50p
|
25,326
|
|
22/04/2025
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
1,050
|
|
21/04/2025
|
157.50p
|
157.50p
|
157.50p
|
157.50p
|
58
|
|
18/04/2025
|
157.50p
|
157.50p
|
157.50p
|
157.50p
|
58
|
|
17/04/2025
|
157.50p
|
157.50p
|
157.50p
|
157.50p
|
58
|
|
16/04/2025
|
157.50p
|
157.50p
|
155.05p
|
157.50p
|
492
|
|
15/04/2025
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
2,591
|
|
14/04/2025
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
4,484
|
|
11/04/2025
|
157.50p
|
160.00p
|
155.00p
|
157.50p
|
5,811
|
|
10/04/2025
|
155.00p
|
160.00p
|
155.00p
|
157.50p
|
7,844
|
|
09/04/2025
|
152.50p
|
154.00p
|
147.00p
|
154.00p
|
17,552
|
|
08/04/2025
|
157.50p
|
158.00p
|
150.00p
|
155.00p
|
9,090
|
|
07/04/2025
|
158.50p
|
158.50p
|
157.00p
|
158.50p
|
3,784
|
|
04/04/2025
|
161.00p
|
165.00p
|
157.00p
|
158.50p
|
1,732
|
|
03/04/2025
|
162.50p
|
162.50p
|
157.00p
|
161.00p
|
2,877
|
|
02/04/2025
|
165.00p
|
165.00p
|
160.00p
|
162.50p
|
5,045
|
|
01/04/2025
|
165.00p
|
165.00p
|
157.00p
|
165.00p
|
767
|
|
31/03/2025
|
165.00p
|
165.00p
|
160.50p
|
165.00p
|
4,368
|
|
28/03/2025
|
165.00p
|
165.00p
|
161.50p
|
165.00p
|
3,278
|
|
27/03/2025
|
165.00p
|
165.00p
|
160.00p
|
165.00p
|
251
|
|
26/03/2025
|
170.00p
|
170.00p
|
161.21p
|
165.00p
|
8,691
|
|
25/03/2025
|
167.50p
|
175.00p
|
165.00p
|
175.00p
|
19,756
|
|
24/03/2025
|
167.50p
|
175.00p
|
165.00p
|
175.00p
|
3,795
|
|
21/03/2025
|
172.50p
|
175.00p
|
165.00p
|
175.00p
|
2,658
|
|
20/03/2025
|
172.50p
|
172.50p
|
172.00p
|
172.50p
|
0
|
|
19/03/2025
|
172.50p
|
172.75p
|
170.00p
|
172.50p
|
6,443
|
|
18/03/2025
|
172.50p
|
175.00p
|
170.00p
|
172.50p
|
5,271
|
|
17/03/2025
|
172.50p
|
175.00p
|
170.60p
|
175.00p
|
2,143
|
|
14/03/2025
|
172.50p
|
180.00p
|
170.00p
|
180.00p
|
807
|
|
13/03/2025
|
175.00p
|
175.00p
|
170.00p
|
172.50p
|
5,117
|
|
12/03/2025
|
177.50p
|
180.00p
|
175.00p
|
175.00p
|
7,693
|
|
11/03/2025
|
180.00p
|
182.00p
|
175.00p
|
177.50p
|
4,316
|
|
10/03/2025
|
182.50p
|
194.00p
|
175.50p
|
180.00p
|
17,547
|
|
07/03/2025
|
182.50p
|
190.00p
|
180.00p
|
190.00p
|
16,167
|
|
06/03/2025
|
177.50p
|
190.00p
|
175.00p
|
185.00p
|
7,708
|
|
05/03/2025
|
170.00p
|
182.00p
|
170.00p
|
177.50p
|
29,546
|
|
04/03/2025
|
165.00p
|
175.00p
|
165.00p
|
175.00p
|
39,848
|
|
03/03/2025
|
160.00p
|
169.00p
|
160.00p
|
165.00p
|
16,658
|
|
28/02/2025
|
147.50p
|
164.00p
|
145.00p
|
160.00p
|
56,403
|
|
27/02/2025
|
139.00p
|
150.00p
|
137.30p
|
147.50p
|
51,355
|
|
26/02/2025
|
139.00p
|
140.64p
|
139.00p
|
139.00p
|
0
|
|
25/02/2025
|
139.00p
|
139.00p
|
133.00p
|
139.00p
|
6,136
|
|
24/02/2025
|
145.00p
|
149.00p
|
133.84p
|
139.00p
|
27,763
|
|
21/02/2025
|
145.00p
|
148.50p
|
145.00p
|
145.00p
|
135
|
|
20/02/2025
|
145.00p
|
148.50p
|
145.00p
|
145.00p
|
4,000
|
|
19/02/2025
|
145.00p
|
150.00p
|
142.91p
|
150.00p
|
17,055
|
|
18/02/2025
|
133.50p
|
149.00p
|
132.00p
|
145.00p
|
20,789
|
|
17/02/2025
|
132.50p
|
136.79p
|
132.10p
|
133.50p
|
5,392
|
|
14/02/2025
|
125.00p
|
135.00p
|
125.00p
|
132.50p
|
26,889
|
|
13/02/2025
|
123.50p
|
125.90p
|
119.50p
|
125.00p
|
5,181
|
|
12/02/2025
|
121.00p
|
123.80p
|
121.00p
|
123.50p
|
10,000
|
|
11/02/2025
|
121.00p
|
121.00p
|
119.67p
|
121.00p
|
0
|
|
10/02/2025
|
121.00p
|
123.80p
|
119.25p
|
121.00p
|
432
|
|
07/02/2025
|
121.00p
|
121.00p
|
119.15p
|
121.00p
|
1,895
|
|
06/02/2025
|
121.00p
|
121.00p
|
117.00p
|
121.00p
|
19
|
|
05/02/2025
|
121.00p
|
121.00p
|
119.67p
|
121.00p
|
0
|
|
04/02/2025
|
121.00p
|
121.00p
|
119.67p
|
121.00p
|
0
|
|
03/02/2025
|
121.00p
|
121.00p
|
119.00p
|
121.00p
|
27,067
|
|
31/01/2025
|
121.00p
|
123.49p
|
119.00p
|
121.00p
|
1,966
|
|
30/01/2025
|
121.00p
|
123.80p
|
119.00p
|
121.00p
|
565
|
|
29/01/2025
|
121.00p
|
123.80p
|
118.66p
|
121.00p
|
1,567
|
|
28/01/2025
|
121.00p
|
125.00p
|
121.00p
|
125.00p
|
2,686
|
|
27/01/2025
|
121.00p
|
123.49p
|
121.00p
|
121.00p
|
280
|