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!

Nextplat Corp (NXPL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.574 0.6315 0.574 0.582 4,991
5th Feb 2026 (Thu) 0.6153 0.6153 0.565 0.551 1,567
4th Feb 2026 (Wed) 0.612 0.65 0.61 0.6205 1,718
3rd Feb 2026 (Tue) 0.646 0.646 0.6341 0.6341 7
2nd Feb 2026 (Mon) 0.646 0.646 0.646 0.665 32
30th Jan 2026 (Fri) 0.68 0.68 0.6795 0.671 672
29th Jan 2026 (Thu) 0.68 0.6874 0.68 0.6874 1,611
28th Jan 2026 (Wed) 0.68 0.6946 0.6794 0.6928 2,031
27th Jan 2026 (Tue) 0.693 0.6947 0.693 0.6928 134
26th Jan 2026 (Mon) 0.7197 0.7197 0.7105 0.7103 332
23rd Jan 2026 (Fri) 0.712 0.712 0.712 0.72 221
22nd Jan 2026 (Thu) 0.7214 0.7214 0.7158 0.72 901
21st Jan 2026 (Wed) 0.6999 0.729 0.6999 0.713 885
20th Jan 2026 (Tue) 0.6908 0.6908 0.69 0.7055 1,238
19th Jan 2026 (Mon) 0.7239 0.7239 0.72 0.73 200
16th Jan 2026 (Fri) 0.7239 0.7239 0.72 0.73 200
15th Jan 2026 (Thu) 0.6736 0.7269 0.6736 0.7203 1,591
14th Jan 2026 (Wed) 0.6999 0.6999 0.6781 0.6874 855
13th Jan 2026 (Tue) 0.6282 0.67 0.6282 0.6398 30,166
12th Jan 2026 (Mon) 0.6399 0.6399 0.6398 0.6398 736
9th Jan 2026 (Fri) 0.6007 0.642 0.6007 0.638 6,905
8th Jan 2026 (Thu) 0.6133 0.6325 0.61 0.611 5,094
7th Jan 2026 (Wed) 0.5804 0.6354 0.5801 0.6216 7,085
6th Jan 2026 (Tue) 0.595 0.615 0.5883 0.6009 4,948
5th Jan 2026 (Mon) 0.579 0.5799 0.579 0.5763 3,841
2nd Jan 2026 (Fri) 0.5659 0.5744 0.5389 0.575 7,109
1st Jan 2026 (Thu) 0.568 0.571 0.5471 0.534 29,094
31st Dec 2025 (Wed) 0.568 0.571 0.5471 0.534 29,094
30th Dec 2025 (Tue) 0.5634 0.5761 0.561 0.5612 3,496
29th Dec 2025 (Mon) 0.5687 0.5687 0.5303 0.5528 3,971
26th Dec 2025 (Fri) 0.588 0.5884 0.565 0.5919 11,356
25th Dec 2025 (Thu) 0.597 0.6074 0.5969 0.608 11,121
24th Dec 2025 (Wed) 0.597 0.6074 0.5969 0.608 11,121
23rd Dec 2025 (Tue) 0.6366 0.65 0.5933 0.5991 7,234
22nd Dec 2025 (Mon) 0.624 0.6899 0.623 0.6521 37,986
19th Dec 2025 (Fri) 0.581 0.6349 0.581 0.606 9,416
18th Dec 2025 (Thu) 0.6044 0.621 0.6001 0.60 892
17th Dec 2025 (Wed) 0.61 0.6144 0.5906 0.595 897
16th Dec 2025 (Tue) 0.605 0.62 0.6013 0.6013 2,354
15th Dec 2025 (Mon) 0.626 0.626 0.6053 0.616 3,749
12th Dec 2025 (Fri) 0.6631 0.6649 0.6368 0.6547 7,110
11th Dec 2025 (Thu) 0.635 0.685 0.635 0.69 6,909
10th Dec 2025 (Wed) 0.6969 0.7299 0.63 0.6337 119,361
9th Dec 2025 (Tue) 0.6822 0.6822 0.6234 0.6479 6,913
8th Dec 2025 (Mon) 0.648 0.69 0.648 0.6846 7,932
FTSE 100 Latest
Value10,369.75
Change60.53