Nexteq (NXQ) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2025 88.50p 89.00p 88.00p 88.50p 22220
05/12/2025 88.50p 89.00p 88.00p 88.50p 6040
04/12/2025 88.50p 88.50p 88.12p 88.50p 2500
03/12/2025 88.50p 89.00p 88.00p 88.50p 1789
02/12/2025 88.50p 88.86p 88.12p 88.50p 5030
01/12/2025 88.50p 89.00p 88.00p 88.50p 5265
28/11/2025 88.50p 89.00p 88.12p 88.50p 1087
27/11/2025 88.50p 89.00p 88.00p 88.50p 5712
26/11/2025 88.50p 89.00p 88.00p 88.00p 5867
25/11/2025 89.00p 89.95p 88.00p 88.60p 102873
24/11/2025 88.50p 90.00p 88.00p 89.00p 24478
21/11/2025 88.50p 88.50p 88.00p 88.50p 19845
20/11/2025 88.50p 88.95p 87.20p 88.50p 8671
19/11/2025 88.50p 89.40p 88.00p 88.50p 17713
18/11/2025 88.50p 88.50p 88.00p 88.50p 5464
17/11/2025 89.00p 90.00p 88.00p 88.20p 27893
14/11/2025 89.00p 90.00p 88.00p 89.00p 166973
13/11/2025 89.00p 90.00p 88.00p 89.00p 70080
12/11/2025 88.00p 90.80p 88.00p 89.00p 43324
11/11/2025 86.50p 89.00p 86.50p 88.00p 19504
10/11/2025 86.50p 87.00p 86.00p 86.60p 20047
07/11/2025 86.50p 86.50p 86.01p 86.50p 3655
06/11/2025 86.50p 88.00p 86.00p 86.50p 42151
05/11/2025 86.50p 87.00p 86.00p 86.50p 116242
04/11/2025 86.50p 86.50p 86.00p 86.00p 77127
03/11/2025 86.50p 86.50p 86.00p 86.50p 2255
31/10/2025 86.50p 86.95p 86.00p 86.50p 2035
30/10/2025 86.50p 86.80p 86.00p 86.50p 4908
29/10/2025 86.50p 87.00p 86.00p 86.50p 11680
28/10/2025 86.50p 86.80p 84.20p 86.50p 2464
27/10/2025 86.50p 86.50p 84.20p 86.50p 60080
24/10/2025 86.50p 87.00p 86.00p 86.50p 16813
23/10/2025 86.50p 87.00p 86.00p 86.50p 61063
22/10/2025 86.50p 87.00p 84.20p 84.20p 155321
21/10/2025 88.00p 89.80p 86.00p 86.50p 71570
20/10/2025 88.00p 90.00p 86.00p 88.00p 922334
17/10/2025 88.00p 89.80p 86.00p 86.00p 4915
16/10/2025 88.00p 88.00p 86.50p 88.00p 25568
15/10/2025 88.00p 88.00p 83.00p 88.00p 48837
14/10/2025 88.00p 90.00p 86.00p 88.00p 7386
13/10/2025 88.00p 88.00p 81.00p 88.00p 3344
10/10/2025 88.00p 90.00p 83.00p 88.00p 36607
09/10/2025 88.00p 88.00p 86.50p 88.00p 1637
08/10/2025 88.00p 88.00p 84.20p 88.00p 15503
07/10/2025 88.00p 88.00p 86.50p 88.00p 29503
06/10/2025 88.00p 88.00p 86.50p 88.00p 57070
03/10/2025 87.00p 88.00p 86.50p 87.00p 15194
02/10/2025 87.00p 88.00p 86.50p 87.00p 3497
01/10/2025 86.50p 88.00p 86.00p 87.00p 17591
30/09/2025 86.50p 88.20p 85.00p 87.00p 10842
29/09/2025 88.50p 89.00p 85.00p 86.50p 58321
26/09/2025 88.50p 88.99p 88.38p 88.50p 4384
25/09/2025 88.50p 89.00p 88.38p 88.50p 37918
24/09/2025 88.50p 88.70p 88.38p 88.50p 12176
23/09/2025 88.00p 89.00p 87.50p 88.50p 5144
22/09/2025 88.00p 89.00p 87.10p 88.00p 33273
19/09/2025 86.50p 89.00p 85.66p 88.00p 11472
18/09/2025 85.00p 88.00p 83.50p 86.50p 27631
17/09/2025 81.50p 87.00p 80.00p 85.00p 151081
16/09/2025 80.00p 80.00p 80.00p 80.00p 3231
15/09/2025 80.00p 82.00p 79.64p 80.00p 14230
12/09/2025 78.50p 82.00p 77.00p 80.00p 97564
11/09/2025 79.00p 79.00p 78.00p 78.50p 80493
10/09/2025 79.00p 80.00p 76.00p 78.00p 82974
09/09/2025 79.00p 80.00p 78.00p 79.00p 157569
08/09/2025 79.00p 79.94p 78.42p 79.00p 16948
05/09/2025 79.00p 79.90p 78.40p 79.00p 160377
04/09/2025 79.00p 81.00p 78.40p 80.00p 133287
03/09/2025 78.50p 80.00p 77.75p 80.00p 123636
02/09/2025 73.50p 80.00p 73.50p 78.50p 203002
01/09/2025 73.50p 75.00p 72.00p 73.50p 11268
29/08/2025 73.00p 75.00p 73.00p 73.50p 9054
28/08/2025 72.00p 74.00p 70.00p 73.00p 1339
27/08/2025 73.00p 74.00p 72.80p 73.00p 10994
26/08/2025 73.00p 74.00p 72.80p 73.00p 2102
22/08/2025 73.00p 74.00p 72.80p 73.00p 5654
21/08/2025 73.00p 74.25p 72.00p 73.00p 145003
20/08/2025 73.00p 74.96p 72.95p 73.00p 570
19/08/2025 73.00p 74.80p 71.00p 73.00p 23600
18/08/2025 73.00p 74.90p 73.00p 73.00p 14012
15/08/2025 73.00p 73.00p 72.68p 73.00p 24336
14/08/2025 73.00p 75.00p 72.60p 73.00p 76581
13/08/2025 73.00p 74.55p 72.25p 73.00p 21221
12/08/2025 73.00p 74.60p 71.00p 73.00p 311621
11/08/2025 70.50p 75.00p 70.00p 75.00p 335515
08/08/2025 70.50p 70.50p 69.50p 70.50p 2292
07/08/2025 70.50p 73.00p 68.00p 70.50p 47421
06/08/2025 68.00p 72.90p 67.00p 70.50p 84133
05/08/2025 67.50p 69.50p 66.80p 68.00p 35376
04/08/2025 67.50p 70.00p 65.50p 67.50p 3092
01/08/2025 67.50p 69.85p 65.50p 67.50p 25473
31/07/2025 67.50p 69.88p 66.00p 67.50p 1348
30/07/2025 67.50p 70.00p 65.50p 67.50p 247684
29/07/2025 67.50p 69.85p 65.00p 67.50p 47154
28/07/2025 68.50p 70.00p 65.00p 67.50p 791452
25/07/2025 69.00p 71.00p 67.15p 68.50p 47161
24/07/2025 67.50p 72.00p 67.00p 69.00p 87037
23/07/2025 66.50p 69.00p 64.50p 67.50p 29031
22/07/2025 65.00p 69.00p 64.50p 66.50p 46633
21/07/2025 62.50p 65.00p 61.00p 62.50p 19595
18/07/2025 62.50p 65.00p 60.00p 62.50p 1699432
17/07/2025 62.50p 64.80p 60.00p 62.50p 55
16/07/2025 62.50p 65.00p 60.28p 62.50p 17846
15/07/2025 62.50p 66.40p 60.10p 62.50p 24431
14/07/2025 64.00p 66.00p 60.25p 62.50p 36550
11/07/2025 65.00p 65.48p 63.00p 63.60p 26756
10/07/2025 65.50p 67.00p 63.00p 65.00p 25680
09/07/2025 66.00p 67.88p 64.00p 65.50p 21336
08/07/2025 66.00p 66.80p 64.33p 66.00p 7022
07/07/2025 66.00p 66.00p 65.44p 66.00p 12989
04/07/2025 66.00p 68.00p 64.20p 66.00p 17844
03/07/2025 65.50p 68.00p 65.44p 66.00p 21239
02/07/2025 66.50p 69.00p 63.00p 65.50p 45432
01/07/2025 67.00p 69.00p 64.50p 66.50p 25658
30/06/2025 65.00p 69.50p 63.00p 67.00p 2589967
27/06/2025 65.00p 67.00p 63.00p 65.00p 8154
26/06/2025 66.00p 66.59p 64.00p 65.00p 9131
25/06/2025 66.00p 67.00p 65.00p 66.00p 838
24/06/2025 66.00p 66.88p 65.00p 66.00p 2030
23/06/2025 66.00p 67.00p 65.00p 66.00p 16431
20/06/2025 66.00p 67.00p 63.80p 66.00p 16036
19/06/2025 67.00p 68.00p 65.00p 66.00p 66439
18/06/2025 67.50p 69.00p 66.00p 68.00p 102428
17/06/2025 67.50p 69.00p 67.05p 67.50p 1778
16/06/2025 67.50p 69.00p 66.00p 67.50p 2849
13/06/2025 67.50p 69.00p 66.90p 67.50p 27524
12/06/2025 67.50p 69.00p 66.00p 67.50p 12365
11/06/2025 67.50p 70.20p 66.78p 67.50p 20948
10/06/2025 67.50p 68.40p 66.78p 67.50p 8013
09/06/2025 67.50p 68.40p 66.78p 67.50p 120
06/06/2025 67.50p 68.40p 66.78p 67.50p 23356
05/06/2025 67.00p 69.00p 66.33p 67.50p 37632
04/06/2025 66.00p 69.00p 65.00p 67.00p 90201
03/06/2025 65.50p 68.00p 63.00p 66.00p 2549
02/06/2025 65.50p 67.10p 64.00p 65.50p 10440
30/05/2025 65.00p 66.28p 63.22p 65.00p 39628
29/05/2025 64.50p 65.50p 63.00p 65.00p 18661
28/05/2025 65.50p 68.00p 62.50p 64.50p 42559
27/05/2025 65.50p 65.50p 63.50p 65.50p 13898
23/05/2025 65.50p 67.50p 63.00p 65.50p 66871
22/05/2025 65.50p 66.75p 63.00p 65.50p 49331
21/05/2025 65.50p 66.88p 63.65p 65.50p 6217
20/05/2025 65.50p 66.90p 63.00p 65.50p 10803
19/05/2025 67.00p 67.94p 63.50p 65.50p 23683
16/05/2025 67.00p 67.40p 66.26p 67.00p 16766
15/05/2025 62.50p 68.00p 62.50p 67.00p 106980
14/05/2025 62.00p 63.91p 61.00p 62.50p 1160
13/05/2025 62.00p 64.00p 60.00p 62.00p 1687
12/05/2025 62.00p 62.00p 60.26p 62.00p 1133
09/05/2025 62.00p 64.00p 62.00p 62.00p 14685
08/05/2025 62.00p 63.19p 60.00p 62.00p 15061
07/05/2025 62.00p 64.00p 60.00p 62.00p 34559
06/05/2025 62.00p 64.00p 60.26p 62.00p 19255
02/05/2025 62.00p 64.00p 60.00p 62.00p 11344
01/05/2025 63.00p 65.00p 60.00p 62.00p 53530
30/04/2025 63.50p 66.66p 62.45p 64.50p 343891
29/04/2025 59.00p 65.00p 59.00p 64.00p 307042
28/04/2025 59.00p 61.75p 56.45p 59.00p 50917
25/04/2025 59.00p 62.00p 56.45p 59.00p 19605
24/04/2025 58.00p 60.00p 56.00p 59.00p 93388
23/04/2025 58.00p 60.00p 56.00p 56.00p 21664
22/04/2025 59.00p 60.00p 57.00p 58.00p 70000
17/04/2025 59.00p 60.00p 57.60p 59.00p 32566
16/04/2025 59.00p 60.00p 58.00p 59.00p 30789
15/04/2025 59.00p 59.28p 58.00p 59.00p 37642
14/04/2025 59.00p 60.00p 58.00p 59.00p 80475
11/04/2025 59.00p 59.49p 58.00p 59.00p 24445
10/04/2025 58.00p 59.70p 57.00p 59.00p 27763
09/04/2025 59.00p 59.12p 56.06p 58.00p 21211
08/04/2025 59.00p 60.00p 58.00p 59.00p 28688
07/04/2025 60.00p 60.00p 58.00p 58.00p 10685
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

*Close Price adjusted for both dividends and splits