LSE - Delayed Quote • GBp
NEXT plc (NXT.L)
At close: April 19 at 5:05 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 8,784.00 | 8,804.00 | 8,672.00 | 8,774.00 | 8,774.00 | 242,181 |
| Apr 18, 2024 | 8,872.00 | 8,896.00 | 8,774.00 | 8,844.00 | 8,844.00 | 269,339 |
| Apr 17, 2024 | 8,804.00 | 8,888.00 | 8,718.00 | 8,828.00 | 8,828.00 | 541,508 |
| Apr 16, 2024 | 8,836.00 | 8,864.00 | 8,698.00 | 8,838.00 | 8,838.00 | 351,995 |
| Apr 15, 2024 | 9,030.00 | 9,062.00 | 8,936.00 | 8,950.00 | 8,950.00 | 288,180 |
| Apr 12, 2024 | 9,046.00 | 9,094.00 | 9,006.00 | 9,044.00 | 9,044.00 | 544,833 |
| Apr 11, 2024 | 8,894.00 | 8,986.00 | 8,826.00 | 8,986.00 | 8,986.00 | 284,122 |
| Apr 10, 2024 | 8,856.00 | 8,920.00 | 8,762.00 | 8,898.00 | 8,898.00 | 411,200 |
| Apr 9, 2024 | 8,822.00 | 8,822.00 | 8,698.00 | 8,742.00 | 8,742.00 | 227,997 |
| Apr 8, 2024 | 8,818.00 | 8,870.00 | 8,746.00 | 8,830.00 | 8,830.00 | 461,654 |
| Apr 5, 2024 | 8,848.00 | 8,880.00 | 8,700.00 | 8,822.00 | 8,822.00 | 460,524 |
| Apr 4, 2024 | 9,006.00 | 9,016.00 | 8,926.00 | 8,948.00 | 8,948.00 | 323,589 |
| Apr 3, 2024 | 9,048.00 | 9,085.82 | 8,964.00 | 9,014.00 | 9,014.00 | 262,214 |
| Apr 2, 2024 | 9,218.00 | 9,236.00 | 9,024.00 | 9,050.00 | 9,050.00 | 462,931 |
| Mar 28, 2024 | 9,228.00 | 9,298.00 | 9,174.00 | 9,232.00 | 9,232.00 | 314,666 |
| Mar 27, 2024 | 9,310.00 | 9,318.00 | 9,152.00 | 9,188.00 | 9,188.00 | 177,423 |
| Mar 26, 2024 | 9,206.00 | 9,288.00 | 9,162.00 | 9,288.00 | 9,288.00 | 263,167 |
| Mar 25, 2024 | 9,134.00 | 9,252.00 | 9,120.50 | 9,210.00 | 9,210.00 | 460,976 |
| Mar 22, 2024 | 9,056.00 | 9,204.00 | 9,004.00 | 9,192.00 | 9,192.00 | 649,905 |
| Mar 21, 2024 | 8,680.00 | 9,106.00 | 8,668.00 | 9,078.00 | 9,078.00 | 548,677 |
| Mar 20, 2024 | 8,404.00 | 8,522.00 | 8,378.00 | 8,510.00 | 8,510.00 | 329,031 |
| Mar 19, 2024 | 8,434.00 | 8,478.00 | 8,370.00 | 8,478.00 | 8,478.00 | 334,252 |
| Mar 18, 2024 | 8,518.00 | 8,530.00 | 8,432.00 | 8,456.00 | 8,456.00 | 182,196 |
| Mar 15, 2024 | 8,438.00 | 8,608.00 | 8,434.00 | 8,502.00 | 8,502.00 | 831,282 |
| Mar 14, 2024 | 8,470.00 | 8,594.00 | 8,458.00 | 8,488.00 | 8,488.00 | 303,670 |
| Mar 13, 2024 | 8,544.00 | 8,582.00 | 8,350.00 | 8,456.00 | 8,456.00 | 488,859 |
| Mar 12, 2024 | 8,436.00 | 8,498.00 | 8,398.00 | 8,498.00 | 8,498.00 | 1,005,183 |
| Mar 11, 2024 | 8,326.00 | 8,422.00 | 8,326.00 | 8,392.00 | 8,392.00 | 736,661 |
| Mar 8, 2024 | 8,332.00 | 8,372.00 | 8,250.00 | 8,372.00 | 8,372.00 | 250,455 |
| Mar 7, 2024 | 8,374.00 | 8,406.00 | 8,260.00 | 8,320.00 | 8,320.00 | 901,252 |
| Mar 6, 2024 | 8,314.00 | 8,460.00 | 8,302.00 | 8,416.00 | 8,416.00 | 607,031 |
| Mar 5, 2024 | 8,146.00 | 8,300.00 | 8,142.00 | 8,300.00 | 8,300.00 | 312,780 |
| Mar 4, 2024 | 8,378.00 | 8,404.00 | 8,128.00 | 8,184.00 | 8,184.00 | 252,928 |
| Mar 1, 2024 | 8,432.00 | 8,432.00 | 8,284.00 | 8,410.00 | 8,410.00 | 339,155 |
| Feb 29, 2024 | 8,394.00 | 8,440.00 | 8,314.00 | 8,314.00 | 8,314.00 | 887,251 |
| Feb 28, 2024 | 8,414.00 | 8,478.00 | 8,332.00 | 8,354.00 | 8,354.00 | 306,809 |
| Feb 27, 2024 | 8,414.00 | 8,444.00 | 8,294.00 | 8,362.00 | 8,362.00 | 1,023,538 |
| Feb 26, 2024 | 8,466.00 | 8,500.00 | 8,372.00 | 8,422.00 | 8,422.00 | 482,873 |
| Feb 23, 2024 | 8,490.00 | 8,518.00 | 8,410.00 | 8,444.00 | 8,444.00 | 178,565 |
| Feb 22, 2024 | 8,596.00 | 8,629.12 | 8,420.00 | 8,442.00 | 8,442.00 | 183,704 |
| Feb 21, 2024 | 8,522.00 | 8,584.00 | 8,502.00 | 8,554.00 | 8,554.00 | 156,830 |
| Feb 20, 2024 | 8,484.00 | 8,588.00 | 8,484.00 | 8,534.00 | 8,534.00 | 252,422 |
| Feb 19, 2024 | 8,472.00 | 8,551.70 | 8,458.00 | 8,500.00 | 8,500.00 | 209,711 |
| Feb 16, 2024 | 8,442.00 | 8,484.00 | 8,392.00 | 8,470.00 | 8,470.00 | 466,381 |
| Feb 15, 2024 | 8,402.00 | 8,462.00 | 8,374.00 | 8,400.00 | 8,400.00 | 458,761 |
| Feb 14, 2024 | 8,220.00 | 8,326.00 | 8,220.00 | 8,296.00 | 8,296.00 | 363,563 |
| Feb 13, 2024 | 8,332.00 | 8,338.00 | 8,072.00 | 8,176.00 | 8,176.00 | 737,166 |
| Feb 12, 2024 | 8,266.00 | 8,378.00 | 8,204.00 | 8,348.00 | 8,348.00 | 411,095 |
| Feb 9, 2024 | 8,264.00 | 8,318.08 | 8,220.00 | 8,222.00 | 8,222.00 | 676,154 |
| Feb 8, 2024 | 8,344.00 | 8,370.00 | 8,278.00 | 8,290.00 | 8,290.00 | 206,480 |
| Feb 7, 2024 | 8,348.00 | 8,398.00 | 8,260.00 | 8,356.00 | 8,356.00 | 301,940 |
| Feb 6, 2024 | 8,308.00 | 8,400.00 | 8,272.00 | 8,366.00 | 8,366.00 | 1,045,093 |
| Feb 5, 2024 | 8,292.00 | 8,400.00 | 8,236.00 | 8,244.00 | 8,244.00 | 757,995 |
| Feb 2, 2024 | 8,340.00 | 8,406.00 | 8,312.00 | 8,312.00 | 8,312.00 | 261,480 |
| Feb 1, 2024 | 8,344.00 | 8,360.00 | 8,248.00 | 8,302.00 | 8,302.00 | 471,602 |
| Jan 31, 2024 | 8,630.00 | 8,634.00 | 8,468.00 | 8,468.00 | 8,468.00 | 358,145 |
| Jan 30, 2024 | 8,560.00 | 8,644.00 | 8,504.00 | 8,644.00 | 8,644.00 | 489,338 |
| Jan 29, 2024 | 8,502.00 | 8,526.00 | 8,460.00 | 8,508.00 | 8,508.00 | 181,605 |
| Jan 26, 2024 | 8,502.00 | 8,516.00 | 8,454.00 | 8,508.00 | 8,508.00 | 167,690 |
| Jan 25, 2024 | 8,376.00 | 8,502.00 | 8,358.00 | 8,494.00 | 8,494.00 | 213,456 |
| Jan 24, 2024 | 8,282.00 | 8,388.00 | 8,246.00 | 8,386.00 | 8,386.00 | 592,358 |
| Jan 23, 2024 | 8,438.00 | 8,438.00 | 8,296.00 | 8,296.00 | 8,296.00 | 579,826 |
| Jan 22, 2024 | 8,298.00 | 8,400.00 | 8,298.00 | 8,400.00 | 8,400.00 | 398,878 |
| Jan 19, 2024 | 8,410.00 | 8,430.00 | 8,284.00 | 8,298.00 | 8,298.00 | 391,794 |
| Jan 18, 2024 | 8,462.00 | 8,466.00 | 8,332.00 | 8,386.00 | 8,386.00 | 353,923 |
| Jan 17, 2024 | 8,346.00 | 8,484.00 | 8,334.00 | 8,414.00 | 8,414.00 | 285,464 |
| Jan 16, 2024 | 8,458.00 | 8,590.00 | 8,398.00 | 8,558.00 | 8,558.00 | 319,270 |
| Jan 15, 2024 | 8,526.00 | 8,590.00 | 8,476.00 | 8,484.00 | 8,484.00 | 184,029 |
| Jan 12, 2024 | 8,490.00 | 8,604.00 | 8,484.00 | 8,562.00 | 8,562.00 | 388,940 |
| Jan 11, 2024 | 8,602.00 | 8,646.00 | 8,456.00 | 8,456.00 | 8,456.00 | 723,570 |
| Jan 10, 2024 | 8,470.00 | 8,544.00 | 8,426.00 | 8,544.00 | 8,544.00 | 354,867 |
| Jan 9, 2024 | 8,530.00 | 8,530.00 | 8,426.00 | 8,426.00 | 8,426.00 | 480,934 |
| Jan 8, 2024 | 8,450.00 | 8,514.51 | 8,330.00 | 8,506.00 | 8,506.00 | 291,118 |
| Jan 5, 2024 | 8,450.00 | 8,498.00 | 8,305.92 | 8,466.00 | 8,466.00 | 580,213 |
| Jan 4, 2024 | 8,322.00 | 8,550.00 | 8,302.00 | 8,550.00 | 8,550.00 | 748,482 |
| Jan 3, 2024 | 8,014.00 | 8,114.00 | 7,952.00 | 8,082.00 | 8,082.00 | 444,053 |
| Jan 2, 2024 | 8,152.00 | 8,196.00 | 7,992.00 | 8,042.00 | 8,042.00 | 209,353 |
| Dec 29, 2023 | 8,150.00 | 8,170.00 | 8,102.00 | 8,118.00 | 8,118.00 | 167,275 |
| Dec 28, 2023 | 8,142.00 | 8,174.00 | 8,110.00 | 8,148.00 | 8,148.00 | 131,969 |
| Dec 27, 2023 | 8,208.00 | 8,208.00 | 8,110.00 | 8,134.00 | 8,134.00 | 297,202 |
| Dec 22, 2023 | 8,170.00 | 8,212.00 | 8,048.00 | 8,210.00 | 8,210.00 | 123,669 |
| Dec 21, 2023 | 8,204.00 | 8,270.00 | 8,158.00 | 8,198.00 | 8,198.00 | 208,568 |
| Dec 20, 2023 | 8,218.00 | 8,257.48 | 8,056.00 | 8,220.00 | 8,220.00 | 365,778 |
| Dec 19, 2023 | 8,122.00 | 8,156.00 | 8,040.00 | 8,106.00 | 8,106.00 | 332,617 |
| Dec 18, 2023 | 8,126.00 | 8,162.00 | 8,038.00 | 8,090.00 | 8,090.00 | 583,975 |
| Dec 15, 2023 | 8,186.00 | 8,234.00 | 8,096.00 | 8,154.00 | 8,154.00 | 913,815 |
| Dec 14, 2023 | 8,192.00 | 8,286.00 | 8,044.00 | 8,170.00 | 8,170.00 | 661,684 |
| Dec 13, 2023 | 8,108.00 | 8,170.00 | 8,058.00 | 8,094.00 | 8,094.00 | 470,898 |
| Dec 12, 2023 | 8,168.00 | 8,250.00 | 8,092.00 | 8,108.00 | 8,108.00 | 313,229 |
| Dec 11, 2023 | 8,008.00 | 8,150.00 | 7,974.00 | 8,142.00 | 8,142.00 | 249,220 |
| Dec 8, 2023 | 8,030.00 | 8,080.00 | 7,960.00 | 8,002.00 | 8,002.00 | 340,447 |
| Dec 7, 2023 | 66.00 Dividend | |||||
| Dec 7, 2023 | 8,038.00 | 8,068.00 | 7,986.00 | 8,010.00 | 8,010.00 | 217,045 |
| Dec 6, 2023 | 8,126.00 | 8,188.00 | 8,050.00 | 8,124.00 | 8,058.00 | 352,548 |
| Dec 5, 2023 | 8,056.00 | 8,148.00 | 8,006.00 | 8,106.00 | 8,040.15 | 299,706 |
| Dec 4, 2023 | 8,050.00 | 8,130.00 | 7,992.00 | 8,098.00 | 8,032.21 | 270,381 |
| Dec 1, 2023 | 7,932.00 | 8,082.00 | 7,930.00 | 8,042.00 | 7,976.67 | 470,507 |
| Nov 30, 2023 | 7,910.00 | 7,970.00 | 7,884.00 | 7,930.00 | 7,865.58 | 798,524 |
| Nov 29, 2023 | 7,856.00 | 7,990.00 | 7,814.00 | 7,930.00 | 7,865.58 | 247,529 |
| Nov 28, 2023 | 7,774.00 | 7,900.00 | 7,722.00 | 7,900.00 | 7,835.82 | 357,368 |
| Nov 27, 2023 | 7,782.00 | 7,834.00 | 7,628.00 | 7,824.00 | 7,760.44 | 214,992 |
| Nov 24, 2023 | 7,740.00 | 7,794.00 | 7,672.00 | 7,794.00 | 7,730.68 | 178,242 |
| Nov 23, 2023 | 7,724.00 | 7,802.00 | 7,672.00 | 7,736.00 | 7,673.15 | 159,817 |
| Nov 22, 2023 | 7,732.00 | 7,744.00 | 7,668.00 | 7,730.00 | 7,667.20 | 234,580 |
| Nov 21, 2023 | 7,700.00 | 7,744.00 | 7,652.00 | 7,712.00 | 7,649.35 | 141,406 |
| Nov 20, 2023 | 7,712.00 | 7,768.00 | 7,652.00 | 7,716.00 | 7,653.31 | 164,961 |
| Nov 17, 2023 | 7,640.00 | 7,716.00 | 7,576.00 | 7,714.00 | 7,651.33 | 243,832 |
| Nov 16, 2023 | 7,728.00 | 7,766.00 | 7,616.00 | 7,626.00 | 7,564.05 | 523,400 |
| Nov 15, 2023 | 7,644.00 | 7,744.00 | 7,588.00 | 7,730.00 | 7,667.20 | 397,553 |
| Nov 14, 2023 | 7,506.00 | 7,652.00 | 7,470.00 | 7,636.00 | 7,573.96 | 345,487 |
| Nov 13, 2023 | 7,402.00 | 7,532.00 | 7,368.00 | 7,532.00 | 7,470.81 | 379,449 |
| Nov 10, 2023 | 7,378.00 | 7,400.00 | 7,264.00 | 7,382.00 | 7,322.03 | 352,376 |
| Nov 9, 2023 | 7,300.00 | 7,426.00 | 7,286.00 | 7,416.00 | 7,355.75 | 339,394 |
| Nov 8, 2023 | 7,420.00 | 7,464.00 | 7,336.00 | 7,338.00 | 7,278.39 | 519,215 |
| Nov 7, 2023 | 7,222.00 | 7,390.00 | 7,164.00 | 7,328.00 | 7,268.47 | 242,251 |
| Nov 6, 2023 | 7,320.00 | 7,372.00 | 7,206.00 | 7,206.00 | 7,147.46 | 701,115 |
| Nov 3, 2023 | 7,288.00 | 7,454.00 | 7,172.00 | 7,330.00 | 7,270.45 | 359,466 |
| Nov 2, 2023 | 7,224.00 | 7,364.00 | 7,144.00 | 7,250.00 | 7,191.10 | 982,476 |
| Nov 1, 2023 | 7,110.00 | 7,218.00 | 6,988.00 | 7,132.00 | 7,074.06 | 1,176,992 |
| Oct 31, 2023 | 6,878.00 | 6,948.00 | 6,780.00 | 6,884.00 | 6,828.07 | 601,844 |
| Oct 30, 2023 | 6,868.00 | 6,932.00 | 6,816.17 | 6,838.00 | 6,782.45 | 595,211 |
| Oct 27, 2023 | 6,820.00 | 6,842.00 | 6,746.00 | 6,822.00 | 6,766.58 | 180,776 |
| Oct 26, 2023 | 6,822.00 | 6,864.00 | 6,778.00 | 6,816.00 | 6,760.63 | 292,602 |
| Oct 25, 2023 | 6,924.00 | 6,950.00 | 6,846.00 | 6,864.00 | 6,808.24 | 542,158 |
| Oct 24, 2023 | 6,966.00 | 6,992.00 | 6,892.00 | 6,928.00 | 6,871.72 | 491,297 |
| Oct 23, 2023 | 6,850.00 | 6,982.00 | 6,774.00 | 6,958.00 | 6,901.47 | 413,930 |
| Oct 20, 2023 | 6,928.00 | 6,946.00 | 6,786.00 | 6,834.00 | 6,778.48 | 596,581 |
| Oct 19, 2023 | 7,058.00 | 7,096.00 | 6,964.00 | 6,964.00 | 6,907.42 | 363,080 |
| Oct 18, 2023 | 7,230.00 | 7,260.00 | 7,082.00 | 7,094.00 | 7,036.37 | 310,995 |
| Oct 17, 2023 | 7,080.00 | 7,182.00 | 7,034.00 | 7,182.00 | 7,123.65 | 267,967 |
| Oct 16, 2023 | 6,920.00 | 7,110.00 | 6,898.00 | 7,090.00 | 7,032.40 | 402,943 |
| Oct 13, 2023 | 6,908.00 | 6,959.36 | 6,824.00 | 6,854.00 | 6,798.32 | 284,867 |
| Oct 12, 2023 | 6,910.00 | 6,972.00 | 6,844.00 | 6,928.00 | 6,871.72 | 275,407 |
| Oct 11, 2023 | 7,006.00 | 7,112.00 | 6,874.00 | 6,876.00 | 6,820.14 | 423,765 |
| Oct 10, 2023 | 6,950.00 | 7,124.00 | 6,878.00 | 7,036.00 | 6,978.84 | 983,305 |
| Oct 9, 2023 | 7,160.00 | 7,160.00 | 6,892.00 | 6,900.00 | 6,843.94 | 395,653 |
| Oct 6, 2023 | 7,066.00 | 7,214.00 | 7,048.00 | 7,214.00 | 7,155.39 | 277,328 |
| Oct 5, 2023 | 6,980.00 | 7,092.00 | 6,958.00 | 7,042.00 | 6,984.79 | 210,736 |
| Oct 4, 2023 | 7,090.00 | 7,174.77 | 6,946.00 | 6,972.00 | 6,915.36 | 373,939 |
| Oct 3, 2023 | 7,248.00 | 7,300.00 | 7,126.00 | 7,126.00 | 7,068.11 | 394,703 |
| Oct 2, 2023 | 7,322.00 | 7,450.00 | 7,249.20 | 7,292.00 | 7,232.76 | 473,480 |
| Sep 29, 2023 | 7,334.00 | 7,418.00 | 7,260.00 | 7,296.00 | 7,236.73 | 602,476 |
| Sep 28, 2023 | 7,392.00 | 7,404.00 | 7,226.00 | 7,282.00 | 7,222.84 | 619,405 |
| Sep 27, 2023 | 7,448.00 | 7,460.00 | 7,356.00 | 7,388.00 | 7,327.98 | 354,091 |
| Sep 26, 2023 | 7,282.00 | 7,424.00 | 7,270.00 | 7,424.00 | 7,363.69 | 286,962 |
| Sep 25, 2023 | 7,252.00 | 7,318.00 | 7,222.00 | 7,312.00 | 7,252.60 | 193,504 |
| Sep 22, 2023 | 7,318.00 | 7,348.00 | 7,250.00 | 7,298.00 | 7,238.71 | 431,979 |
| Sep 21, 2023 | 7,008.00 | 7,430.00 | 7,008.00 | 7,350.00 | 7,290.29 | 440,191 |
| Sep 20, 2023 | 7,050.00 | 7,154.00 | 7,048.00 | 7,106.00 | 7,048.27 | 652,842 |
| Sep 19, 2023 | 7,096.00 | 7,096.00 | 6,994.00 | 7,032.00 | 6,974.87 | 430,789 |
| Sep 18, 2023 | 7,198.00 | 7,224.00 | 7,090.00 | 7,112.00 | 7,054.22 | 223,030 |
| Sep 15, 2023 | 7,178.00 | 7,238.00 | 7,152.00 | 7,194.00 | 7,135.56 | 626,705 |
| Sep 14, 2023 | 7,178.00 | 7,184.00 | 7,064.00 | 7,134.00 | 7,076.04 | 368,682 |
| Sep 13, 2023 | 7,228.00 | 7,266.00 | 7,152.00 | 7,178.00 | 7,119.69 | 337,283 |
| Sep 12, 2023 | 7,180.00 | 7,336.00 | 7,178.00 | 7,278.00 | 7,218.87 | 896,005 |
| Sep 11, 2023 | 7,114.00 | 7,202.00 | 7,114.00 | 7,158.00 | 7,099.85 | 221,632 |
| Sep 8, 2023 | 7,132.00 | 7,166.00 | 7,016.49 | 7,108.00 | 7,050.25 | 198,172 |
| Sep 7, 2023 | 6,936.00 | 7,026.00 | 6,936.00 | 6,992.00 | 6,935.20 | 176,237 |
| Sep 6, 2023 | 7,016.00 | 7,084.00 | 6,974.00 | 7,008.00 | 6,951.07 | 188,929 |
| Sep 5, 2023 | 6,990.00 | 7,080.00 | 6,952.00 | 7,042.00 | 6,984.79 | 160,115 |
| Sep 4, 2023 | 7,076.00 | 7,092.00 | 7,032.00 | 7,036.00 | 6,978.84 | 119,441 |
| Sep 1, 2023 | 6,996.00 | 7,080.00 | 6,912.00 | 7,028.00 | 6,970.90 | 228,514 |
| Aug 31, 2023 | 6,956.00 | 7,026.00 | 6,922.00 | 6,988.00 | 6,931.23 | 581,995 |
| Aug 30, 2023 | 6,970.00 | 6,974.00 | 6,870.00 | 6,936.00 | 6,879.65 | 204,603 |
| Aug 29, 2023 | 6,848.00 | 6,966.00 | 6,806.00 | 6,958.00 | 6,901.47 | 255,031 |
| Aug 25, 2023 | 6,742.00 | 6,872.00 | 6,742.00 | 6,780.00 | 6,724.92 | 202,039 |
| Aug 24, 2023 | 6,824.00 | 6,862.00 | 6,732.80 | 6,750.00 | 6,695.16 | 222,279 |
| Aug 23, 2023 | 6,784.00 | 6,856.00 | 6,726.00 | 6,758.00 | 6,703.10 | 686,002 |
| Aug 22, 2023 | 6,820.00 | 6,892.00 | 6,788.00 | 6,790.00 | 6,734.84 | 504,734 |
| Aug 21, 2023 | 6,832.00 | 6,872.00 | 6,790.00 | 6,816.00 | 6,760.63 | 156,814 |
| Aug 18, 2023 | 6,832.00 | 6,852.00 | 6,724.00 | 6,836.00 | 6,780.46 | 310,689 |
| Aug 17, 2023 | 6,854.00 | 6,890.00 | 6,820.00 | 6,854.00 | 6,798.32 | 234,443 |
| Aug 16, 2023 | 6,916.00 | 6,994.00 | 6,864.00 | 6,900.00 | 6,843.94 | 263,964 |
| Aug 15, 2023 | 6,962.00 | 7,092.00 | 6,890.00 | 6,958.00 | 6,901.47 | 247,937 |
| Aug 14, 2023 | 6,880.00 | 6,968.00 | 6,858.00 | 6,968.00 | 6,911.39 | 423,189 |
| Aug 11, 2023 | 6,936.00 | 6,970.00 | 6,890.00 | 6,900.00 | 6,843.94 | 685,974 |
| Aug 10, 2023 | 6,926.00 | 6,980.00 | 6,886.00 | 6,978.00 | 6,921.31 | 171,214 |
| Aug 9, 2023 | 6,902.00 | 6,940.00 | 6,862.00 | 6,886.00 | 6,830.06 | 306,226 |
| Aug 8, 2023 | 6,838.00 | 6,874.00 | 6,804.00 | 6,842.00 | 6,786.42 | 219,284 |
| Aug 7, 2023 | 6,912.00 | 6,914.00 | 6,812.00 | 6,878.00 | 6,822.12 | 284,372 |
| Aug 4, 2023 | 6,922.00 | 6,960.00 | 6,876.00 | 6,950.00 | 6,893.54 | 231,862 |
| Aug 3, 2023 | 6,916.00 | 6,920.40 | 6,828.00 | 6,902.00 | 6,845.93 | 553,220 |
| Aug 2, 2023 | 6,886.00 | 6,952.00 | 6,852.00 | 6,852.00 | 6,796.33 | 446,963 |
| Aug 1, 2023 | 7,028.00 | 7,037.60 | 6,908.00 | 6,962.00 | 6,905.44 | 506,044 |
| Jul 31, 2023 | 7,038.00 | 7,076.00 | 6,991.85 | 7,048.00 | 6,990.74 | 320,825 |
| Jul 28, 2023 | 7,084.00 | 7,096.00 | 7,042.00 | 7,068.00 | 7,010.58 | 262,143 |
| Jul 27, 2023 | 7,150.00 | 7,170.00 | 7,098.00 | 7,122.00 | 7,064.14 | 301,651 |
| Jul 26, 2023 | 7,038.00 | 7,102.00 | 7,024.00 | 7,090.00 | 7,032.40 | 167,571 |
| Jul 25, 2023 | 7,150.00 | 7,168.00 | 7,004.00 | 7,004.00 | 6,947.10 | 657,958 |
| Jul 24, 2023 | 7,194.00 | 7,208.00 | 7,128.00 | 7,150.00 | 7,091.91 | 337,814 |
| Jul 21, 2023 | 7,202.00 | 7,228.00 | 7,164.00 | 7,228.00 | 7,169.28 | 506,399 |
| Jul 20, 2023 | 7,040.00 | 7,204.00 | 7,040.00 | 7,204.00 | 7,145.47 | 1,282,923 |
| Jul 19, 2023 | 7,014.00 | 7,138.00 | 7,000.00 | 7,054.00 | 6,996.69 | 389,040 |
| Jul 18, 2023 | 6,896.00 | 6,962.00 | 6,858.00 | 6,946.00 | 6,889.57 | 227,557 |
| Jul 17, 2023 | 6,898.00 | 6,908.00 | 6,860.00 | 6,894.00 | 6,837.99 | 152,659 |
| Jul 14, 2023 | 6,902.00 | 6,954.00 | 6,874.00 | 6,926.00 | 6,869.73 | 221,043 |
| Jul 13, 2023 | 6,962.00 | 6,962.00 | 6,918.00 | 6,944.00 | 6,887.59 | 360,086 |
| Jul 12, 2023 | 6,832.00 | 7,000.00 | 6,804.00 | 6,962.00 | 6,905.44 | 646,600 |
| Jul 11, 2023 | 6,706.00 | 6,812.00 | 6,692.00 | 6,812.00 | 6,756.66 | 296,543 |
| Jul 10, 2023 | 6,628.00 | 6,694.00 | 6,614.00 | 6,690.00 | 6,635.65 | 246,281 |
| Jul 7, 2023 | 6,558.00 | 6,658.00 | 6,492.00 | 6,658.00 | 6,603.91 | 306,354 |
| Jul 6, 2023 | 140.00 Dividend | |||||
| Jul 6, 2023 | 6,792.00 | 6,792.00 | 6,582.00 | 6,582.00 | 6,528.53 | 399,196 |
| Jul 5, 2023 | 6,934.00 | 7,010.00 | 6,934.00 | 6,954.00 | 6,758.64 | 356,379 |
| Jul 4, 2023 | 6,958.00 | 6,990.00 | 6,935.60 | 6,974.00 | 6,778.08 | 390,065 |
| Jul 3, 2023 | 6,918.00 | 7,010.00 | 6,894.00 | 6,982.00 | 6,785.86 | 441,525 |
| Jun 30, 2023 | 6,800.00 | 6,954.00 | 6,792.00 | 6,900.00 | 6,706.16 | 485,688 |
| Jun 29, 2023 | 6,826.00 | 6,914.00 | 6,812.00 | 6,812.00 | 6,620.63 | 343,523 |
| Jun 28, 2023 | 6,816.00 | 6,886.00 | 6,816.00 | 6,846.00 | 6,653.68 | 417,761 |
| Jun 27, 2023 | 6,700.00 | 6,810.00 | 6,690.00 | 6,810.00 | 6,618.69 | 281,304 |
| Jun 26, 2023 | 6,648.00 | 6,722.00 | 6,576.00 | 6,706.00 | 6,517.61 | 604,042 |
| Jun 23, 2023 | 6,668.00 | 6,686.00 | 6,548.00 | 6,612.00 | 6,426.25 | 357,081 |
| Jun 22, 2023 | 6,650.00 | 6,710.00 | 6,556.00 | 6,674.00 | 6,486.51 | 335,824 |
| Jun 21, 2023 | 6,692.00 | 6,716.00 | 6,654.00 | 6,684.00 | 6,496.23 | 281,980 |
| Jun 20, 2023 | 6,754.00 | 6,802.00 | 6,676.00 | 6,700.00 | 6,511.78 | 603,670 |
| Jun 19, 2023 | 6,422.00 | 6,826.00 | 6,362.00 | 6,742.00 | 6,552.60 | 695,135 |
| Jun 16, 2023 | 6,458.00 | 6,492.00 | 6,410.00 | 6,438.00 | 6,257.14 | 995,900 |
| Jun 15, 2023 | 6,434.00 | 6,532.00 | 6,408.00 | 6,440.00 | 6,259.08 | 240,664 |
| Jun 14, 2023 | 6,478.00 | 6,490.00 | 6,418.00 | 6,452.00 | 6,270.75 | 518,809 |
| Jun 13, 2023 | 6,538.00 | 6,538.00 | 6,450.00 | 6,490.00 | 6,307.68 | 396,438 |
| Jun 12, 2023 | 6,500.00 | 6,506.00 | 6,440.00 | 6,480.00 | 6,297.96 | 551,298 |
| Jun 9, 2023 | 6,558.00 | 6,558.00 | 6,418.00 | 6,434.00 | 6,253.25 | 270,046 |
| Jun 8, 2023 | 6,502.00 | 6,554.00 | 6,492.00 | 6,492.00 | 6,309.62 | 734,494 |
| Jun 7, 2023 | 6,502.00 | 6,604.00 | 6,494.00 | 6,526.00 | 6,342.67 | 303,443 |
| Jun 6, 2023 | 6,428.00 | 6,494.00 | 6,398.00 | 6,482.00 | 6,299.90 | 201,280 |
| Jun 5, 2023 | 6,510.00 | 6,523.34 | 6,450.00 | 6,450.00 | 6,268.80 | 160,414 |
| Jun 2, 2023 | 6,448.00 | 6,502.00 | 6,418.00 | 6,502.00 | 6,319.34 | 341,455 |
| Jun 1, 2023 | 6,350.00 | 6,406.00 | 6,348.00 | 6,404.00 | 6,224.09 | 410,402 |
| May 31, 2023 | 6,352.00 | 6,468.00 | 6,342.00 | 6,346.00 | 6,167.72 | 1,699,409 |
| May 30, 2023 | 6,400.00 | 6,430.00 | 6,356.00 | 6,380.00 | 6,200.77 | 470,302 |
| May 26, 2023 | 6,444.00 | 6,444.00 | 6,334.00 | 6,400.00 | 6,220.21 | 434,799 |
| May 25, 2023 | 6,436.00 | 6,470.00 | 6,334.00 | 6,420.00 | 6,239.64 | 300,751 |
| May 24, 2023 | 6,538.00 | 6,544.00 | 6,406.00 | 6,448.00 | 6,266.86 | 399,696 |
| May 23, 2023 | 6,626.00 | 6,626.00 | 6,530.00 | 6,554.00 | 6,369.88 | 329,082 |
| May 22, 2023 | 6,630.00 | 6,668.00 | 6,614.00 | 6,640.00 | 6,453.46 | 311,969 |
| May 19, 2023 | 6,704.00 | 6,715.27 | 6,580.00 | 6,594.00 | 6,408.76 | 405,907 |
| May 18, 2023 | 6,666.00 | 6,736.00 | 6,654.00 | 6,694.00 | 6,505.95 | 269,888 |
| May 17, 2023 | 6,742.00 | 6,742.00 | 6,614.00 | 6,650.00 | 6,463.18 | 224,634 |
| May 16, 2023 | 6,806.00 | 6,838.00 | 6,742.00 | 6,742.00 | 6,552.60 | 265,257 |
| May 15, 2023 | 6,830.00 | 6,902.00 | 6,760.00 | 6,814.00 | 6,622.58 | 208,561 |
| May 12, 2023 | 6,862.00 | 6,912.38 | 6,808.00 | 6,818.00 | 6,626.46 | 288,657 |
| May 11, 2023 | 6,800.00 | 6,872.00 | 6,794.00 | 6,852.00 | 6,659.51 | 307,593 |
| May 10, 2023 | 6,792.00 | 6,818.00 | 6,694.00 | 6,808.00 | 6,616.74 | 192,794 |
| May 9, 2023 | 6,800.00 | 6,870.00 | 6,762.00 | 6,790.00 | 6,599.25 | 343,866 |
| May 5, 2023 | 6,752.00 | 6,800.00 | 6,672.00 | 6,800.00 | 6,608.97 | 405,426 |
| May 4, 2023 | 6,644.00 | 6,772.00 | 6,438.81 | 6,722.00 | 6,533.16 | 777,733 |
| May 3, 2023 | 6,616.00 | 6,684.00 | 6,513.80 | 6,514.00 | 6,331.00 | 672,945 |
| May 2, 2023 | 6,752.00 | 6,762.00 | 6,602.00 | 6,602.00 | 6,416.53 | 333,164 |
| Apr 28, 2023 | 6,792.00 | 6,822.00 | 6,654.00 | 6,740.00 | 6,550.65 | 367,261 |
| Apr 27, 2023 | 6,790.00 | 6,882.00 | 6,736.00 | 6,792.00 | 6,601.19 | 222,386 |
| Apr 26, 2023 | 6,790.00 | 6,794.00 | 6,724.00 | 6,788.00 | 6,597.31 | 305,827 |
| Apr 25, 2023 | 6,854.00 | 6,856.00 | 6,730.00 | 6,776.00 | 6,585.64 | 283,135 |
| Apr 24, 2023 | 6,786.00 | 6,918.00 | 6,768.00 | 6,872.00 | 6,678.95 | 360,302 |
| Apr 21, 2023 | 6,626.00 | 6,794.00 | 6,626.00 | 6,794.00 | 6,603.14 | 418,211 |
| Apr 20, 2023 | 6,556.00 | 6,640.00 | 6,520.00 | 6,640.00 | 6,453.46 | 407,656 |
| Apr 19, 2023 | 6,598.00 | 6,618.00 | 6,510.00 | 6,534.00 | 6,350.44 | 179,520 |
Related Tickers
JD.L JD Sports Fashion Plc
116.95
-2.78%
SHOE.L Shoe Zone plc
200.00
+1.27%
9983.T Fast Retailing Co., Ltd.
40,520.00
-1.05%
HIBB Hibbett, Inc.
71.14
+1.53%
URBN Urban Outfitters, Inc.
36.98
-0.11%
FL Foot Locker, Inc.
21.71
+0.46%
GPS The Gap, Inc.
20.76
-1.28%
ANF Abercrombie & Fitch Co.
110.36
+0.95%
LULU Lululemon Athletica Inc.
352.47
+1.43%