Advertisement
Advertisement
NEXT plc (NXT.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 05:20PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 6,254.00 | 6,262.00 | 6,042.00 | 6,146.00 | 6,146.00 | 574,327 |
| May 18, 2022 | 6,436.00 | 6,452.00 | 6,294.00 | 6,302.00 | 6,302.00 | 594,344 |
| May 17, 2022 | 6,534.00 | 6,560.00 | 6,364.00 | 6,412.00 | 6,412.00 | 366,680 |
| May 16, 2022 | 6,480.00 | 6,546.00 | 6,342.31 | 6,530.00 | 6,530.00 | 469,298 |
| May 13, 2022 | 6,466.00 | 6,536.00 | 6,388.00 | 6,480.00 | 6,480.00 | 754,313 |
| May 12, 2022 | 6,096.00 | 6,450.00 | 6,096.00 | 6,428.00 | 6,428.00 | 757,605 |
| May 11, 2022 | 6,106.00 | 6,250.60 | 6,066.00 | 6,214.00 | 6,214.00 | 703,393 |
| May 10, 2022 | 5,982.00 | 6,102.00 | 5,938.00 | 6,052.00 | 6,052.00 | 406,854 |
| May 09, 2022 | 5,882.00 | 5,998.00 | 5,828.00 | 5,904.00 | 5,904.00 | 455,453 |
| May 06, 2022 | 6,072.00 | 6,090.00 | 5,880.00 | 5,948.00 | 5,948.00 | 337,760 |
| May 05, 2022 | 6,242.00 | 6,287.15 | 6,014.00 | 6,042.00 | 6,042.00 | 506,172 |
| May 04, 2022 | 6,148.00 | 6,206.00 | 5,998.00 | 6,086.00 | 6,086.00 | 499,455 |
| May 03, 2022 | 5,988.00 | 6,184.00 | 5,976.00 | 6,148.00 | 6,148.00 | 541,402 |
| Apr 29, 2022 | 5,952.00 | 6,126.00 | 5,952.00 | 6,026.00 | 6,026.00 | 351,628 |
| Apr 28, 2022 | 5,922.00 | 6,042.00 | 5,902.00 | 5,982.00 | 5,982.00 | 590,848 |
| Apr 27, 2022 | 5,982.00 | 5,982.00 | 5,848.00 | 5,892.00 | 5,892.00 | 379,730 |
| Apr 26, 2022 | 6,190.00 | 6,190.00 | 5,926.00 | 5,936.00 | 5,936.00 | 810,268 |
| Apr 25, 2022 | 6,128.00 | 6,202.00 | 6,040.00 | 6,128.00 | 6,128.00 | 325,911 |
| Apr 22, 2022 | 6,240.00 | 6,320.00 | 6,216.00 | 6,240.00 | 6,240.00 | 539,124 |
| Apr 21, 2022 | 6,244.00 | 6,388.00 | 6,200.00 | 6,358.00 | 6,358.00 | 674,994 |
| Apr 20, 2022 | 6,266.00 | 6,268.00 | 6,168.40 | 6,224.00 | 6,224.00 | 341,283 |
| Apr 19, 2022 | 6,190.00 | 6,268.00 | 6,142.00 | 6,238.00 | 6,238.00 | 406,188 |
| Apr 14, 2022 | 6,130.00 | 6,198.00 | 6,102.00 | 6,190.00 | 6,190.00 | 613,880 |
| Apr 13, 2022 | 6,072.00 | 6,128.00 | 5,990.00 | 6,128.00 | 6,128.00 | 295,117 |
| Apr 12, 2022 | 5,976.00 | 6,224.00 | 5,934.00 | 6,140.00 | 6,140.00 | 413,454 |
| Apr 11, 2022 | 6,000.00 | 6,090.00 | 5,966.00 | 6,036.00 | 6,036.00 | 546,228 |
| Apr 08, 2022 | 5,890.00 | 6,034.00 | 5,870.00 | 6,034.00 | 6,034.00 | 540,970 |
| Apr 07, 2022 | 5,958.00 | 5,984.00 | 5,834.00 | 5,836.00 | 5,836.00 | 478,927 |
| Apr 06, 2022 | 6,050.00 | 6,114.00 | 5,886.00 | 5,920.00 | 5,920.00 | 528,570 |
| Apr 05, 2022 | 6,156.00 | 6,218.00 | 6,092.00 | 6,154.00 | 6,154.00 | 1,125,413 |
| Apr 04, 2022 | 6,116.00 | 6,184.00 | 6,076.32 | 6,162.00 | 6,162.00 | 425,884 |
| Apr 01, 2022 | 6,042.00 | 6,196.00 | 6,042.00 | 6,108.00 | 6,108.00 | 357,744 |
| Mar 31, 2022 | 6,254.00 | 6,282.00 | 6,010.00 | 6,032.00 | 6,032.00 | 473,397 |
| Mar 30, 2022 | 6,516.00 | 6,528.00 | 6,266.00 | 6,274.00 | 6,274.00 | 436,748 |
| Mar 29, 2022 | 6,334.00 | 6,632.00 | 6,332.00 | 6,520.00 | 6,520.00 | 700,424 |
| Mar 28, 2022 | 6,318.00 | 6,408.00 | 6,296.00 | 6,306.00 | 6,306.00 | 395,344 |
| Mar 25, 2022 | 6,330.00 | 6,366.00 | 6,240.00 | 6,282.00 | 6,282.00 | 456,817 |
| Mar 24, 2022 | 6,400.00 | 6,550.00 | 6,106.00 | 6,176.00 | 6,176.00 | 990,583 |
| Mar 23, 2022 | 6,494.00 | 6,522.00 | 6,357.20 | 6,384.00 | 6,384.00 | 467,015 |
| Mar 22, 2022 | 6,438.00 | 6,465.19 | 6,362.00 | 6,462.00 | 6,462.00 | 356,500 |
| Mar 21, 2022 | 6,496.00 | 6,504.00 | 6,360.00 | 6,408.00 | 6,408.00 | 708,084 |
| Mar 18, 2022 | 6,498.00 | 6,528.00 | 6,370.00 | 6,528.00 | 6,528.00 | 796,514 |
| Mar 17, 2022 | 6,502.00 | 6,530.00 | 6,407.74 | 6,476.00 | 6,476.00 | 358,529 |
| Mar 16, 2022 | 6,312.00 | 6,494.00 | 6,286.00 | 6,460.00 | 6,460.00 | 595,111 |
| Mar 15, 2022 | 6,320.00 | 6,320.00 | 6,110.00 | 6,240.00 | 6,240.00 | 263,890 |
| Mar 14, 2022 | 6,180.00 | 6,342.00 | 6,143.90 | 6,282.00 | 6,282.00 | 307,268 |
| Mar 11, 2022 | 6,134.00 | 6,238.00 | 6,082.00 | 6,146.00 | 6,146.00 | 256,941 |
| Mar 10, 2022 | 6,288.00 | 6,318.00 | 6,062.00 | 6,094.00 | 6,094.00 | 332,601 |
| Mar 09, 2022 | 5,950.00 | 6,290.00 | 5,908.00 | 6,290.00 | 6,290.00 | 530,884 |
| Mar 08, 2022 | 5,724.00 | 5,903.81 | 5,664.00 | 5,842.00 | 5,842.00 | 419,066 |
| Mar 07, 2022 | 5,876.00 | 5,968.00 | 5,578.00 | 5,770.00 | 5,770.00 | 489,092 |
| Mar 04, 2022 | 6,156.00 | 6,182.00 | 5,924.00 | 5,976.00 | 5,976.00 | 476,966 |
| Mar 03, 2022 | 6,496.00 | 6,570.00 | 6,184.00 | 6,212.00 | 6,212.00 | 311,958 |
| Mar 02, 2022 | 6,462.00 | 6,576.00 | 6,422.00 | 6,486.00 | 6,486.00 | 420,972 |
| Mar 01, 2022 | 6,856.00 | 6,978.85 | 6,512.00 | 6,512.00 | 6,512.00 | 398,334 |
| Feb 28, 2022 | 6,764.00 | 6,894.00 | 6,718.00 | 6,862.00 | 6,862.00 | 524,265 |
| Feb 25, 2022 | 6,868.00 | 6,868.00 | 6,752.00 | 6,796.00 | 6,796.00 | 343,966 |
| Feb 24, 2022 | 6,544.00 | 6,822.00 | 6,544.00 | 6,752.00 | 6,752.00 | 564,057 |
| Feb 23, 2022 | 6,880.00 | 6,964.00 | 6,792.00 | 6,792.00 | 6,792.00 | 474,086 |
| Feb 22, 2022 | 6,722.00 | 6,916.00 | 6,722.00 | 6,850.00 | 6,850.00 | 565,940 |
| Feb 21, 2022 | 6,882.00 | 6,908.00 | 6,808.00 | 6,846.00 | 6,846.00 | 208,301 |
| Feb 18, 2022 | 6,920.00 | 6,932.00 | 6,850.00 | 6,850.00 | 6,850.00 | 252,479 |
| Feb 17, 2022 | 6,960.00 | 6,986.00 | 6,912.00 | 6,918.00 | 6,918.00 | 675,949 |
| Feb 16, 2022 | 7,056.00 | 7,126.00 | 6,968.00 | 6,978.00 | 6,978.00 | 593,753 |
| Feb 15, 2022 | 7,146.00 | 7,170.00 | 7,042.00 | 7,074.00 | 7,074.00 | 317,701 |
| Feb 14, 2022 | 7,094.00 | 7,192.00 | 7,074.00 | 7,158.00 | 7,158.00 | 300,568 |
| Feb 11, 2022 | 7,200.00 | 7,248.00 | 7,182.00 | 7,194.00 | 7,194.00 | 415,522 |
| Feb 10, 2022 | 7,262.00 | 7,290.00 | 7,162.00 | 7,260.00 | 7,260.00 | 499,192 |
| Feb 09, 2022 | 7,216.00 | 7,312.00 | 7,196.00 | 7,252.00 | 7,252.00 | 472,210 |
| Feb 08, 2022 | 7,210.00 | 7,210.00 | 7,030.00 | 7,142.00 | 7,142.00 | 579,108 |
| Feb 07, 2022 | 7,178.00 | 7,336.00 | 7,166.54 | 7,194.00 | 7,194.00 | 406,182 |
| Feb 04, 2022 | 7,328.00 | 7,388.00 | 7,138.00 | 7,142.00 | 7,142.00 | 401,708 |
| Feb 03, 2022 | 7,552.00 | 7,562.00 | 7,294.00 | 7,294.00 | 7,294.00 | 395,937 |
| Feb 02, 2022 | 7,564.00 | 7,606.00 | 7,470.00 | 7,556.00 | 7,556.00 | 488,304 |
| Feb 01, 2022 | 7,536.00 | 7,642.00 | 7,500.00 | 7,500.00 | 7,500.00 | 321,673 |
| Jan 31, 2022 | 7,642.00 | 7,642.00 | 7,446.00 | 7,498.00 | 7,498.00 | 380,589 |
| Jan 28, 2022 | 7,496.00 | 7,594.00 | 7,474.00 | 7,574.00 | 7,574.00 | 735,182 |
| Jan 27, 2022 | 7,350.00 | 7,494.00 | 7,262.00 | 7,428.00 | 7,428.00 | 396,947 |
| Jan 26, 2022 | 7,486.00 | 7,600.00 | 7,436.00 | 7,444.00 | 7,444.00 | 318,340 |
| Jan 25, 2022 | 7,382.00 | 7,478.00 | 7,338.00 | 7,430.00 | 7,430.00 | 325,432 |
| Jan 24, 2022 | 7,456.00 | 7,484.00 | 7,222.00 | 7,262.00 | 7,262.00 | 511,008 |
| Jan 21, 2022 | 7,440.00 | 7,486.00 | 7,354.00 | 7,486.00 | 7,486.00 | 239,080 |
| Jan 20, 2022 | 7,590.00 | 7,646.00 | 7,530.00 | 7,558.00 | 7,558.00 | 222,445 |
| Jan 19, 2022 | 7,500.00 | 7,652.00 | 7,490.00 | 7,540.00 | 7,540.00 | 268,152 |
| Jan 18, 2022 | 7,566.00 | 7,586.00 | 7,472.00 | 7,520.00 | 7,520.00 | 296,923 |
| Jan 17, 2022 | 7,472.00 | 7,636.00 | 7,460.00 | 7,626.00 | 7,626.00 | 304,724 |
| Jan 14, 2022 | 7,620.00 | 7,648.00 | 7,418.00 | 7,428.00 | 7,428.00 | 305,616 |
| Jan 13, 2022 | 7,826.00 | 7,838.00 | 7,611.07 | 7,672.00 | 7,672.00 | 376,358 |
| Jan 13, 2022 | 160 Dividend | |||||
| Jan 12, 2022 | 8,048.00 | 8,068.00 | 7,930.00 | 8,002.00 | 7,842.00 | 254,477 |
| Jan 11, 2022 | 7,756.00 | 8,018.00 | 7,756.00 | 8,000.00 | 7,840.04 | 356,237 |
| Jan 10, 2022 | 7,780.00 | 7,810.15 | 7,619.60 | 7,654.00 | 7,500.96 | 460,535 |
| Jan 07, 2022 | 7,828.00 | 7,834.00 | 7,648.00 | 7,788.00 | 7,632.28 | 341,184 |
| Jan 06, 2022 | 8,000.00 | 8,051.78 | 7,706.00 | 7,770.00 | 7,614.64 | 575,685 |
| Jan 05, 2022 | 8,044.00 | 8,179.10 | 8,024.00 | 8,038.00 | 7,877.28 | 319,593 |
| Jan 04, 2022 | 8,210.00 | 8,406.00 | 8,060.00 | 8,060.00 | 7,898.84 | 400,207 |
| Dec 31, 2021 | 8,024.00 | 8,155.09 | 8,024.00 | 8,150.00 | 7,987.04 | 50,406 |
| Dec 30, 2021 | 8,096.00 | 8,116.00 | 8,054.00 | 8,116.00 | 7,953.72 | 126,375 |
| Dec 29, 2021 | 8,094.00 | 8,170.00 | 8,082.00 | 8,110.00 | 7,947.84 | 192,021 |
| Dec 24, 2021 | 7,994.00 | 8,019.08 | 7,940.00 | 7,944.00 | 7,785.16 | 149,490 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
