U.S. Markets close in 4 hrs 59 mins

Next Plc (NXT.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,739.00+29.00 (+0.78%)
As of 3:46PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20173,711.003,743.003,683.003,739.003,739.00248,964
Jul 24, 20173,821.003,824.003,680.003,710.003,710.00792,338
Jul 21, 20173,793.003,912.003,791.003,827.003,827.00952,399
Jul 20, 20173,694.003,785.003,683.003,783.003,783.00483,192
Jul 19, 20173,729.003,733.003,668.003,680.003,680.00356,268
Jul 18, 20173,665.003,745.003,665.003,712.003,712.00607,971
Jul 17, 20173,653.003,685.503,653.003,673.003,673.00323,494
Jul 14, 20173,704.003,717.003,649.003,655.003,655.00321,527
Jul 13, 20173,632.003,710.003,631.003,694.003,694.00504,275
Jul 12, 20173,625.003,648.003,565.003,618.003,618.00688,462
Jul 11, 20173,681.003,704.003,600.003,617.003,617.00888,893
Jul 10, 20173,773.003,792.003,693.003,693.003,693.00642,948
Jul 07, 20173,799.003,799.003,746.003,766.003,766.00664,120
Jul 06, 20173,762.003,824.003,753.003,785.003,785.00855,321
Jul 06, 2017105 Dividend
Jul 05, 20173,881.003,916.003,861.003,905.003,800.00493,841
Jul 04, 20173,879.003,906.003,877.003,881.003,776.65483,186
Jul 03, 20173,817.003,904.003,807.003,890.003,785.40695,506
Jun 30, 20173,966.003,973.003,845.993,856.003,752.32267,611
Jun 29, 20173,974.003,994.003,939.003,976.003,869.0976,933
Jun 28, 20173,956.004,028.703,948.003,952.003,845.74312,011
Jun 27, 20173,964.004,001.003,944.003,969.163,862.43179,976
Jun 26, 20174,069.004,074.563,996.004,039.413,930.80247,762
Jun 23, 20174,014.004,068.004,004.004,047.003,938.1850,570
Jun 22, 20173,985.004,014.003,962.003,996.003,888.5599,489
Jun 21, 20174,018.004,038.003,963.003,980.003,872.98138,961
Jun 20, 20174,142.004,190.004,017.004,024.003,915.8078,568
Jun 19, 20174,125.004,167.004,114.414,148.004,036.47325,506
Jun 16, 20174,046.004,110.004,032.004,093.003,982.941,530,028
Jun 15, 20174,205.004,217.004,003.004,037.003,928.451,332,105
Jun 14, 20174,276.004,359.004,273.004,301.004,185.35664,844
Jun 13, 20174,255.004,297.004,245.004,273.004,158.10381,681
Jun 12, 20174,260.004,298.004,226.004,247.004,132.80486,592
Jun 09, 20174,315.004,315.004,168.004,276.004,161.021,233,357
Jun 08, 20174,303.004,354.184,277.004,352.004,234.98694,620
Jun 07, 20174,284.004,311.004,240.004,286.004,170.76559,229
Jun 06, 20174,377.004,400.004,282.004,288.004,172.70565,019
Jun 05, 20174,371.004,410.004,350.004,400.004,281.69427,531
Jun 02, 20174,414.004,423.004,329.004,361.004,243.74552,245
Jun 01, 20174,370.004,426.004,366.904,400.004,281.69557,592
May 31, 20174,387.004,395.004,353.004,360.004,242.771,171,467
May 30, 20174,384.004,400.004,340.004,380.004,262.23689,834
May 26, 20174,400.004,407.004,370.004,384.004,266.12432,062
May 25, 20174,457.004,464.004,397.004,402.004,283.64510,721
May 24, 20174,460.004,483.004,408.004,430.004,310.88833,185
May 23, 20174,473.004,492.004,442.804,466.004,345.92479,594
May 22, 20174,419.004,504.004,419.004,477.004,356.62536,803
May 19, 20174,354.004,453.004,347.004,421.004,302.13498,660
May 18, 20174,306.004,380.004,269.004,354.004,236.93510,870
May 17, 20174,316.004,319.004,256.004,300.004,184.38384,040
May 16, 20174,285.004,340.004,268.274,322.004,205.79363,994
May 15, 20174,345.004,347.504,247.004,264.004,149.35600,051
May 12, 20174,309.004,354.004,297.004,345.004,228.17399,739
May 11, 20174,411.004,411.004,258.004,302.004,186.33782,957
May 10, 20174,365.004,440.004,344.004,401.004,282.66661,054
May 09, 20174,336.004,392.004,327.004,329.004,212.60884,938
May 08, 20174,248.004,336.004,230.004,312.004,196.06810,559
May 05, 20174,172.004,247.004,161.004,234.004,120.15719,396
May 04, 20174,234.004,270.004,092.914,185.004,072.472,330,599
May 03, 20174,362.004,427.004,352.004,410.004,291.421,052,644
May 02, 20174,316.004,378.004,277.004,362.004,244.71596,277
Apr 28, 20174,308.004,328.004,280.004,305.004,189.24550,724
Apr 27, 20174,233.004,309.004,227.004,303.004,187.30824,778
Apr 26, 20174,231.004,247.004,210.004,243.004,128.91785,429
Apr 25, 20174,344.004,344.004,272.004,272.004,157.13425,768
Apr 24, 20174,360.004,360.004,240.004,324.004,207.73552,118
Apr 21, 20174,308.004,318.004,263.004,279.004,163.94635,811
Apr 20, 20174,319.004,347.004,283.004,284.004,168.81652,074
Apr 19, 20174,184.004,352.004,184.004,321.004,204.811,187,082
Apr 18, 20174,193.004,220.004,176.004,187.004,074.42763,329
Apr 13, 20174,160.004,199.004,144.004,193.004,080.26394,450
Apr 12, 20174,135.004,160.004,110.004,151.004,039.39595,530
Apr 11, 20174,075.004,130.004,064.004,122.004,011.17640,463
Apr 10, 20174,030.004,131.004,021.004,110.003,999.49837,302
Apr 07, 20174,007.004,023.003,968.004,023.003,914.831,055,779
Apr 06, 20174,090.004,115.204,012.004,042.003,933.32737,786
Apr 05, 20174,145.004,175.504,100.304,109.003,998.51741,369
Apr 04, 20174,180.004,220.904,130.004,130.004,018.95777,401
Apr 03, 20174,247.004,321.734,166.004,166.004,053.98865,602
Mar 31, 20174,279.004,327.004,264.104,320.004,203.84716,907
Mar 30, 20174,306.004,355.004,249.004,260.004,145.45753,054
Mar 29, 20174,315.004,343.004,280.004,320.004,203.84781,485
Mar 28, 20174,240.004,310.924,227.004,289.004,173.671,339,315
Mar 27, 20174,096.004,258.004,096.004,232.004,118.21931,909
Mar 24, 20174,180.004,186.504,058.904,130.004,018.951,289,911
Mar 23, 20173,900.004,248.003,805.704,199.004,086.092,670,741
Mar 22, 20173,828.003,902.003,815.003,885.003,780.541,244,236
Mar 21, 20173,868.003,879.003,835.003,865.003,761.08812,795
Mar 20, 20173,883.003,883.403,846.003,854.003,750.37838,608
Mar 17, 20173,911.003,915.003,857.003,877.003,772.75999,004
Mar 16, 20173,924.003,933.003,871.003,909.003,803.89524,329
Mar 15, 20173,937.003,944.003,888.113,897.003,792.22449,689
Mar 14, 20173,970.003,972.003,894.003,929.003,823.35503,985
Mar 13, 20173,959.004,004.003,956.003,970.003,863.25409,931
Mar 10, 20174,000.004,019.853,951.003,966.003,859.36772,720
Mar 09, 20173,969.003,990.003,956.203,990.003,882.71867,550
Mar 08, 20173,967.003,973.503,930.003,958.003,851.57448,184
Mar 07, 20173,943.003,974.003,920.003,964.003,857.41446,037
Mar 06, 20173,953.003,976.803,926.003,961.003,854.49545,716
Mar 03, 20173,946.003,958.003,907.003,947.003,840.87698,271
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...