Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NEXT plc (NXT.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
6,146.00-156.00 (-2.48%)
At close: 05:20PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 19, 20226,254.006,262.006,042.006,146.006,146.00574,327
May 18, 20226,436.006,452.006,294.006,302.006,302.00594,344
May 17, 20226,534.006,560.006,364.006,412.006,412.00366,680
May 16, 20226,480.006,546.006,342.316,530.006,530.00469,298
May 13, 20226,466.006,536.006,388.006,480.006,480.00754,313
May 12, 20226,096.006,450.006,096.006,428.006,428.00757,605
May 11, 20226,106.006,250.606,066.006,214.006,214.00703,393
May 10, 20225,982.006,102.005,938.006,052.006,052.00406,854
May 09, 20225,882.005,998.005,828.005,904.005,904.00455,453
May 06, 20226,072.006,090.005,880.005,948.005,948.00337,760
May 05, 20226,242.006,287.156,014.006,042.006,042.00506,172
May 04, 20226,148.006,206.005,998.006,086.006,086.00499,455
May 03, 20225,988.006,184.005,976.006,148.006,148.00541,402
Apr 29, 20225,952.006,126.005,952.006,026.006,026.00351,628
Apr 28, 20225,922.006,042.005,902.005,982.005,982.00590,848
Apr 27, 20225,982.005,982.005,848.005,892.005,892.00379,730
Apr 26, 20226,190.006,190.005,926.005,936.005,936.00810,268
Apr 25, 20226,128.006,202.006,040.006,128.006,128.00325,911
Apr 22, 20226,240.006,320.006,216.006,240.006,240.00539,124
Apr 21, 20226,244.006,388.006,200.006,358.006,358.00674,994
Apr 20, 20226,266.006,268.006,168.406,224.006,224.00341,283
Apr 19, 20226,190.006,268.006,142.006,238.006,238.00406,188
Apr 14, 20226,130.006,198.006,102.006,190.006,190.00613,880
Apr 13, 20226,072.006,128.005,990.006,128.006,128.00295,117
Apr 12, 20225,976.006,224.005,934.006,140.006,140.00413,454
Apr 11, 20226,000.006,090.005,966.006,036.006,036.00546,228
Apr 08, 20225,890.006,034.005,870.006,034.006,034.00540,970
Apr 07, 20225,958.005,984.005,834.005,836.005,836.00478,927
Apr 06, 20226,050.006,114.005,886.005,920.005,920.00528,570
Apr 05, 20226,156.006,218.006,092.006,154.006,154.001,125,413
Apr 04, 20226,116.006,184.006,076.326,162.006,162.00425,884
Apr 01, 20226,042.006,196.006,042.006,108.006,108.00357,744
Mar 31, 20226,254.006,282.006,010.006,032.006,032.00473,397
Mar 30, 20226,516.006,528.006,266.006,274.006,274.00436,748
Mar 29, 20226,334.006,632.006,332.006,520.006,520.00700,424
Mar 28, 20226,318.006,408.006,296.006,306.006,306.00395,344
Mar 25, 20226,330.006,366.006,240.006,282.006,282.00456,817
Mar 24, 20226,400.006,550.006,106.006,176.006,176.00990,583
Mar 23, 20226,494.006,522.006,357.206,384.006,384.00467,015
Mar 22, 20226,438.006,465.196,362.006,462.006,462.00356,500
Mar 21, 20226,496.006,504.006,360.006,408.006,408.00708,084
Mar 18, 20226,498.006,528.006,370.006,528.006,528.00796,514
Mar 17, 20226,502.006,530.006,407.746,476.006,476.00358,529
Mar 16, 20226,312.006,494.006,286.006,460.006,460.00595,111
Mar 15, 20226,320.006,320.006,110.006,240.006,240.00263,890
Mar 14, 20226,180.006,342.006,143.906,282.006,282.00307,268
Mar 11, 20226,134.006,238.006,082.006,146.006,146.00256,941
Mar 10, 20226,288.006,318.006,062.006,094.006,094.00332,601
Mar 09, 20225,950.006,290.005,908.006,290.006,290.00530,884
Mar 08, 20225,724.005,903.815,664.005,842.005,842.00419,066
Mar 07, 20225,876.005,968.005,578.005,770.005,770.00489,092
Mar 04, 20226,156.006,182.005,924.005,976.005,976.00476,966
Mar 03, 20226,496.006,570.006,184.006,212.006,212.00311,958
Mar 02, 20226,462.006,576.006,422.006,486.006,486.00420,972
Mar 01, 20226,856.006,978.856,512.006,512.006,512.00398,334
Feb 28, 20226,764.006,894.006,718.006,862.006,862.00524,265
Feb 25, 20226,868.006,868.006,752.006,796.006,796.00343,966
Feb 24, 20226,544.006,822.006,544.006,752.006,752.00564,057
Feb 23, 20226,880.006,964.006,792.006,792.006,792.00474,086
Feb 22, 20226,722.006,916.006,722.006,850.006,850.00565,940
Feb 21, 20226,882.006,908.006,808.006,846.006,846.00208,301
Feb 18, 20226,920.006,932.006,850.006,850.006,850.00252,479
Feb 17, 20226,960.006,986.006,912.006,918.006,918.00675,949
Feb 16, 20227,056.007,126.006,968.006,978.006,978.00593,753
Feb 15, 20227,146.007,170.007,042.007,074.007,074.00317,701
Feb 14, 20227,094.007,192.007,074.007,158.007,158.00300,568
Feb 11, 20227,200.007,248.007,182.007,194.007,194.00415,522
Feb 10, 20227,262.007,290.007,162.007,260.007,260.00499,192
Feb 09, 20227,216.007,312.007,196.007,252.007,252.00472,210
Feb 08, 20227,210.007,210.007,030.007,142.007,142.00579,108
Feb 07, 20227,178.007,336.007,166.547,194.007,194.00406,182
Feb 04, 20227,328.007,388.007,138.007,142.007,142.00401,708
Feb 03, 20227,552.007,562.007,294.007,294.007,294.00395,937
Feb 02, 20227,564.007,606.007,470.007,556.007,556.00488,304
Feb 01, 20227,536.007,642.007,500.007,500.007,500.00321,673
Jan 31, 20227,642.007,642.007,446.007,498.007,498.00380,589
Jan 28, 20227,496.007,594.007,474.007,574.007,574.00735,182
Jan 27, 20227,350.007,494.007,262.007,428.007,428.00396,947
Jan 26, 20227,486.007,600.007,436.007,444.007,444.00318,340
Jan 25, 20227,382.007,478.007,338.007,430.007,430.00325,432
Jan 24, 20227,456.007,484.007,222.007,262.007,262.00511,008
Jan 21, 20227,440.007,486.007,354.007,486.007,486.00239,080
Jan 20, 20227,590.007,646.007,530.007,558.007,558.00222,445
Jan 19, 20227,500.007,652.007,490.007,540.007,540.00268,152
Jan 18, 20227,566.007,586.007,472.007,520.007,520.00296,923
Jan 17, 20227,472.007,636.007,460.007,626.007,626.00304,724
Jan 14, 20227,620.007,648.007,418.007,428.007,428.00305,616
Jan 13, 20227,826.007,838.007,611.077,672.007,672.00376,358
Jan 13, 2022160 Dividend
Jan 12, 20228,048.008,068.007,930.008,002.007,842.00254,477
Jan 11, 20227,756.008,018.007,756.008,000.007,840.04356,237
Jan 10, 20227,780.007,810.157,619.607,654.007,500.96460,535
Jan 07, 20227,828.007,834.007,648.007,788.007,632.28341,184
Jan 06, 20228,000.008,051.787,706.007,770.007,614.64575,685
Jan 05, 20228,044.008,179.108,024.008,038.007,877.28319,593
Jan 04, 20228,210.008,406.008,060.008,060.007,898.84400,207
Dec 31, 20218,024.008,155.098,024.008,150.007,987.0450,406
Dec 30, 20218,096.008,116.008,054.008,116.007,953.72126,375
Dec 29, 20218,094.008,170.008,082.008,110.007,947.84192,021
Dec 24, 20217,994.008,019.087,940.007,944.007,785.16149,490
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement