Nex Group Plc Ord 17.5P Share Price history. The following table shows end-of-day data NXG.L historical share prices for Nex Group Plc Ord 17.5P, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018613.00615.00603.50621.00959,320
Fri, 19th Jan 20180.00625.00603.75615.00989,748
Thu, 18th Jan 2018613.00628.50601.25615.50656,256
Wed, 17th Jan 2018624.50628.00603.75612.001,087,061
Tue, 16th Jan 2018623.00627.75609.50609.50655,450
Mon, 15th Jan 2018614.50623.00603.25603.25464,905
Fri, 12th Jan 2018603.50616.50600.25612.00806,664
Thu, 11th Jan 2018585.00619.00584.00613.501,796,722
Wed, 10th Jan 2018592.50598.00582.50584.75412,309
Tue, 9th Jan 20180.000.000.00592.25406,445
Mon, 8th Jan 2018602.00621.50595.00598.75335,406
Fri, 5th Jan 2018602.00608.50596.00602.50630,719
Thu, 4th Jan 2018609.50618.50592.00602.75877,256
Wed, 3rd Jan 2018610.00610.50578.75609.50717,283
Tue, 2nd Jan 2018608.00623.50606.00609.001,141,386
Mon, 1st Jan 20180.000.000.00606.500
Fri, 29th Dec 2017606.000.000.0015,3400
Thu, 28th Dec 2017604.00614.00600.00601.00431,121
Wed, 27th Dec 2017599.50609.00594.25600.00610,560
Tue, 26th Dec 20170.000.000.00598.000
Mon, 25th Dec 20170.000.000.00598.000
Fri, 22nd Dec 2017595.00602.00588.00598.00275,711
Thu, 21st Dec 2017586.50596.50585.00594.00602,864
Wed, 20th Dec 2017592.50598.50583.25586.251,155,559
Tue, 19th Dec 2017590.50603.75587.00590.251,125,350
Mon, 18th Dec 2017594.50603.75588.50590.251,158,743
Fri, 15th Dec 2017581.00581.00581.000.004
Thu, 14th Dec 2017568.00581.00565.00580.00887,702
Wed, 13th Dec 2017584.50591.50570.50571.502,421,389
Tue, 12th Dec 2017573.00574.00565.50571.501,595,893
Mon, 11th Dec 2017580.00581.00572.50575.00470,437
Fri, 8th Dec 2017575.50579.50572.50578.00787,248
Wed, 6th Dec 2017578.00581.00570.00579.50826,287
Tue, 5th Dec 2017581.00587.00575.50579.50598,402
Mon, 4th Dec 2017603.00603.00582.50587.001,340,607
Fri, 1st Dec 2017593.00601.00584.50595.00959,462
Thu, 30th Nov 2017580.00590.50570.00591.001,062,705
Wed, 29th Nov 2017570.000.000.00579.00717,469
Tue, 28th Nov 2017558.002,905.002,853.002,905.00229,505
Mon, 27th Nov 2017568.00569.50556.00558.00488,747
Fri, 24th Nov 2017577.50577.50565.50568.00576,045
Thu, 23rd Nov 2017571.00576.00567.00572.501,117,521
Wed, 22nd Nov 2017593.50593.50570.00570.001,429,398
Tue, 21st Nov 2017586.00588.00579.00582.001,393,827
Mon, 20th Nov 2017595.00595.00556.00592.001,270,252
Fri, 17th Nov 2017592.00601.50584.50597.001,399,197
Thu, 16th Nov 2017586.00593.00579.00589.501,382,282
Wed, 15th Nov 2017582.00582.00570.50570.501,041,608
Tue, 14th Nov 2017590.50592.50575.00578.001,157,536
Mon, 13th Nov 2017600.00601.00585.50590.00704,244
Showing 1 to 50 of 287 entries