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
3rd Apr 2026 (Fri) 0.3978 0.4535 0.3978 0.449 10,289
2nd Apr 2026 (Thu) 0.3978 0.4535 0.3978 0.449 10,289
1st Apr 2026 (Wed) 0.3701 0.4198 0.3594 0.391 11,140
31st Mar 2026 (Tue) 0.4513 0.4513 0.3375 0.372 62,401
30th Mar 2026 (Mon) 0.4369 0.4896 0.4369 0.471 8,888
27th Mar 2026 (Fri) 0.5232 0.5232 0.4543 0.473 35,258
26th Mar 2026 (Thu) 0.5886 0.5886 0.5006 0.543 33,972
25th Mar 2026 (Wed) 0.5548 0.6271 0.543 0.6006 26,575
24th Mar 2026 (Tue) 0.52 0.5776 0.52 0.5383 12,530
23rd Mar 2026 (Mon) 0.4874 0.5398 0.4797 0.5159 46,437
20th Mar 2026 (Fri) 0.4551 0.489 0.436 0.49 25,239
19th Mar 2026 (Thu) 0.4595 0.48 0.4512 0.4551 5,524
18th Mar 2026 (Wed) 0.458 0.4945 0.451 0.499 18,461
17th Mar 2026 (Tue) 0.4512 0.4698 0.4457 0.48 7,952
16th Mar 2026 (Mon) 0.45 0.4696 0.45 0.4735 14,912
13th Mar 2026 (Fri) 0.4404 0.4639 0.4404 0.4736 35,254
12th Mar 2026 (Thu) 0.4133 0.48 0.4108 0.4542 115,664
11th Mar 2026 (Wed) 0.5438 0.5477 0.4212 0.4535 6,517,943
10th Mar 2026 (Tue) 0.419 0.4754 0.419 0.4762 8,851
9th Mar 2026 (Mon) 0.4365 0.4493 0.4184 0.4273 19,803
6th Mar 2026 (Fri) 0.45 0.4501 0.431 0.4365 13,180
5th Mar 2026 (Thu) 0.4877 0.49 0.4506 0.452 8,763
4th Mar 2026 (Wed) 0.49 0.508 0.4863 0.4866 4,236
3rd Mar 2026 (Tue) 0.5153 0.528 0.50 0.4971 13,113
2nd Mar 2026 (Mon) 0.5044 0.54 0.4767 0.523 24,109
27th Feb 2026 (Fri) 0.50 0.5702 0.50 0.555 40,087
26th Feb 2026 (Thu) 0.5019 0.5638 0.5001 0.5322 60,533
25th Feb 2026 (Wed) 0.508 0.51 0.508 0.51 0
24th Feb 2026 (Tue) 0.508 0.508 0.491 0.491 0
23rd Feb 2026 (Mon) 0.508 0.508 0.508 0.491 130
20th Feb 2026 (Fri) 0.5203 0.5351 0.4808 0.5221 5,785
19th Feb 2026 (Thu) 0.54 0.54 0.54 0.54 241
18th Feb 2026 (Wed) 0.54 0.54 0.54 0.5525 310
17th Feb 2026 (Tue) 0.588 0.5887 0.55 0.5475 2,245
16th Feb 2026 (Mon) 0.56 0.56 0.5501 0.5601 619
13th Feb 2026 (Fri) 0.56 0.56 0.5501 0.5601 619
12th Feb 2026 (Thu) 0.567 0.567 0.567 0.5751 565
11th Feb 2026 (Wed) 0.5982 0.5982 0.5982 0.5718 54
10th Feb 2026 (Tue) 0.556 0.5801 0.556 0.562 1,389
9th Feb 2026 (Mon) 0.56 0.56 0.5561 0.556 8,343
6th Feb 2026 (Fri) 0.574 0.6315 0.574 0.582 4,991
FTSE 100 Latest
Value10,436.29
Change71.50