• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.78% Nasdaq Down1.13%

    More On NXT.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Next Plc (NXT.L)

    -LSE
    5,185.00 Up 207.00(4.16%) 6:05AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 3, 20165,070.005,124.024,973.004,978.00925,1004,873.00
    Apr 29, 20165,125.005,205.005,085.005,085.00809,0004,977.74
    Apr 28, 20165,050.005,150.004,998.005,150.00906,8005,041.37
    Apr 27, 20165,140.005,150.005,075.005,110.00623,4005,002.22
    Apr 26, 20165,170.005,175.005,125.005,125.00483,7005,016.90
    Apr 25, 20165,175.005,200.005,080.005,150.00854,0005,041.37
    Apr 22, 20165,250.005,250.005,140.005,160.00949,9005,051.16
    Apr 21, 20165,385.005,385.005,249.585,265.00711,4005,153.95
    Apr 20, 20165,415.005,415.005,330.005,370.00431,3005,256.73
    Apr 19, 20165,430.005,455.005,348.425,440.00620,6005,325.26
    Apr 18, 20165,450.005,483.975,429.195,430.00526,9005,315.47
    Apr 15, 20165,455.005,480.605,401.205,450.00694,4005,335.04
    Apr 14, 20165,385.005,455.005,360.005,455.00664,2005,339.94
    Apr 13, 20165,400.005,470.545,365.005,375.00719,6005,261.63
    Apr 12, 20165,465.005,465.005,345.005,375.00714,2005,261.63
    Apr 11, 20165,480.005,500.005,410.005,465.00540,9005,349.73
    Apr 8, 20165,505.005,535.005,460.005,520.00696,4005,403.57
    Apr 7, 20165,435.005,540.005,375.005,505.00964,9005,388.88
    Apr 6, 20165,265.005,412.505,250.005,410.001,038,4005,295.89
    Apr 5, 20165,320.005,452.365,250.005,250.00667,5005,139.26
    Apr 4, 20165,465.005,480.005,285.005,310.00588,0005,198.00
    Apr 1, 20165,350.005,505.005,313.185,445.00844,4005,330.15
    Mar 31, 20165,555.005,560.005,387.125,400.00845,6005,286.10
    Mar 30, 20165,695.005,695.005,555.005,560.00825,4005,442.72
    Mar 29, 20165,615.005,715.005,585.005,635.00904,7005,516.14
    Mar 28, 20165,655.005,655.005,655.005,655.0005,535.72
    Mar 24, 20166,300.006,300.005,555.005,655.002,100,9005,535.72
    Mar 23, 20166,605.006,726.586,595.006,660.00409,2006,519.52
    Mar 22, 20166,605.006,640.006,555.006,595.00393,1006,455.89
    Mar 21, 20166,610.006,640.006,535.006,640.00330,1006,499.94
    Mar 18, 20166,640.006,655.006,585.006,635.00463,9006,495.05
    Mar 17, 20166,750.006,770.006,575.006,625.00366,7006,485.26
    Mar 16, 20166,645.006,735.006,615.006,720.00359,6006,578.26
    Mar 15, 20166,690.006,740.006,600.136,610.00420,7006,470.58
    Mar 14, 20166,585.006,695.006,580.006,690.00300,1006,548.89
    Mar 11, 20166,590.006,615.006,525.006,565.00270,8006,426.53
    Mar 10, 20166,675.006,675.006,505.006,505.00500,7006,367.79
    Mar 9, 20166,650.006,725.006,620.006,650.00386,6006,509.73
    Mar 8, 20166,545.006,675.006,490.006,650.00430,0006,509.73
    Mar 7, 20166,590.006,620.006,525.006,555.00371,4006,416.74
    Mar 4, 20166,680.006,690.006,590.006,620.00319,0006,480.37
    Mar 3, 20166,595.006,680.006,560.006,680.00427,6006,539.10
    Mar 2, 20166,775.006,775.006,530.006,600.00551,9006,460.79
    Mar 1, 20166,745.006,815.006,690.006,735.00696,8006,592.94
    Feb 29, 20166,735.006,795.006,690.006,765.00483,9006,622.31
    Feb 26, 20166,820.006,885.006,770.006,770.00502,2006,627.20
    Feb 25, 20166,680.006,785.006,670.006,740.00499,1006,597.83
    Feb 24, 20166,805.006,825.006,698.206,700.00445,1006,558.68
    Feb 23, 20166,780.006,895.006,770.006,815.00409,9006,671.25
    Feb 22, 20167,055.007,110.006,820.006,835.00350,4006,690.83
    Feb 19, 20166,975.007,063.206,930.007,005.00356,6006,857.25
    Feb 18, 20167,035.007,080.006,935.006,960.00426,0006,813.19
    Feb 17, 20166,925.007,055.006,890.007,020.00552,2006,871.93
    Feb 16, 20166,885.006,945.006,840.006,895.00410,1006,749.57
    Feb 15, 20166,850.006,910.006,820.006,860.00498,8006,715.30
    Feb 12, 20166,650.006,780.006,615.006,760.00458,7006,617.41
    Feb 11, 20166,680.006,690.006,568.606,610.00444,9006,470.58
    Feb 10, 20166,675.006,775.006,585.006,710.00574,7006,568.47
    Feb 9, 20166,455.006,710.006,455.006,665.00794,3006,524.42
    Feb 8, 20166,670.006,675.006,430.006,430.00575,0006,294.37
    Feb 5, 20166,650.006,757.696,605.006,620.00464,7006,480.37
    Feb 4, 20166,740.006,765.006,606.206,665.00348,8006,524.42
    Feb 3, 20166,755.006,790.006,625.006,655.00638,5006,514.63
    Feb 2, 20166,885.006,885.006,715.006,735.00491,6006,592.94
    Feb 1, 20166,980.007,015.006,815.006,880.00431,2006,734.88
    Jan 29, 20166,880.006,930.006,835.006,925.00499,9006,778.93
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.