Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nexpoint Divers (NXDT.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.70 13.72 13.70 13.72 300
5th Feb 2026 (Thu) 13.71 13.71 13.71 13.71 9
4th Feb 2026 (Wed) 13.71 13.8347 13.71 13.8347 50
3rd Feb 2026 (Tue) 13.71 13.92 13.71 13.92 0
2nd Feb 2026 (Mon) 13.71 13.71 13.71 13.85 300
30th Jan 2026 (Fri) 14.00 14.00 13.78 13.78 54
29th Jan 2026 (Thu) 14.00 14.00 13.76 13.76 0
28th Jan 2026 (Wed) 14.00 14.00 13.90 13.90 0
27th Jan 2026 (Tue) 14.00 14.00 14.00 13.90 537
26th Jan 2026 (Mon) 13.85 13.85 13.85 13.85 0
23rd Jan 2026 (Fri) 13.85 13.85 13.85 13.85 738
22nd Jan 2026 (Thu) 13.80 13.81 13.80 13.81 4
21st Jan 2026 (Wed) 13.80 13.97 13.80 13.97 0
20th Jan 2026 (Tue) 13.80 13.825 13.80 13.825 19
19th Jan 2026 (Mon) 13.80 13.90 13.80 13.90 0
16th Jan 2026 (Fri) 13.80 13.90 13.80 13.90 0
15th Jan 2026 (Thu) 13.80 13.80 13.80 13.8956 1,232
14th Jan 2026 (Wed) 13.41 13.75 13.41 13.75 0
13th Jan 2026 (Tue) 13.41 13.41 13.41 13.6845 111
12th Jan 2026 (Mon) 13.72 13.72 13.72 13.6845 1,887
9th Jan 2026 (Fri) 13.41 13.605 13.41 13.605 0
8th Jan 2026 (Thu) 13.41 13.5156 13.41 13.5156 0
7th Jan 2026 (Wed) 13.41 13.47 13.41 13.47 460
6th Jan 2026 (Tue) 13.93 13.93 13.80 13.50 520
5th Jan 2026 (Mon) 13.85 13.85 13.74 13.74 0
2nd Jan 2026 (Fri) 13.85 13.85 13.78 13.78 33
1st Jan 2026 (Thu) 13.85 13.92 13.85 13.91 1,165
31st Dec 2025 (Wed) 13.85 13.92 13.85 13.91 1,165
30th Dec 2025 (Tue) 13.40 13.45 13.40 13.45 100
29th Dec 2025 (Mon) 13.40 13.41 13.40 13.4297 701
26th Dec 2025 (Fri) 13.15 13.31 13.15 13.30 411
25th Dec 2025 (Thu) 13.29 13.40 13.29 13.40 2,169
24th Dec 2025 (Wed) 13.29 13.40 13.29 13.40 2,169
23rd Dec 2025 (Tue) 13.18 13.20 13.18 13.19 623
22nd Dec 2025 (Mon) 13.41 13.42 13.41 13.4799 724
19th Dec 2025 (Fri) 13.37 13.37 13.15 13.39 311
18th Dec 2025 (Thu) 13.43 13.43 13.43 13.4609 563
17th Dec 2025 (Wed) 13.75 13.75 13.73 13.75 3,632
16th Dec 2025 (Tue) 13.88 13.88 13.55 13.5395 992
15th Dec 2025 (Mon) 13.46 13.4799 13.46 13.4799 0
12th Dec 2025 (Fri) 13.46 13.46 13.46 13.4895 500
11th Dec 2025 (Thu) 13.54 13.54 13.52 13.52 5,974
10th Dec 2025 (Wed) 13.45 13.45 13.45 13.50 102
9th Dec 2025 (Tue) 13.73 13.73 13.65 13.65 1
8th Dec 2025 (Mon) 13.73 13.73 13.73 13.7531 0
FTSE 100 Latest
Value10,369.75
Change60.53