UK markets open in 1 hour 31 minutes
NIKKEI 225
37,568.42 +129.81 (+0.35%) HANG SENG
16,763.30 +251.61 (+1.52%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,327.10 -19.30 (-0.82%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,750.72 +283.04 (+0.53%)
NEXT plc (NXT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:20PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 8,950.00 | 9,096.00 | 8,902.00 | 9,056.00 | 9,056.00 | 388,495 |
| 19 Apr 2024 | 8,784.00 | 8,804.00 | 8,672.00 | 8,774.00 | 8,774.00 | 242,181 |
| 18 Apr 2024 | 8,872.00 | 8,896.00 | 8,774.00 | 8,844.00 | 8,844.00 | 269,339 |
| 17 Apr 2024 | 8,804.00 | 8,888.00 | 8,718.00 | 8,828.00 | 8,828.00 | 541,508 |
| 16 Apr 2024 | 8,836.00 | 8,864.00 | 8,698.00 | 8,838.00 | 8,838.00 | 351,995 |
| 15 Apr 2024 | 9,030.00 | 9,062.00 | 8,936.00 | 8,950.00 | 8,950.00 | 288,180 |
| 12 Apr 2024 | 9,046.00 | 9,094.00 | 9,006.00 | 9,044.00 | 9,044.00 | 544,833 |
| 11 Apr 2024 | 8,894.00 | 8,986.00 | 8,826.00 | 8,986.00 | 8,986.00 | 284,122 |
| 10 Apr 2024 | 8,856.00 | 8,920.00 | 8,762.00 | 8,898.00 | 8,898.00 | 411,200 |
| 09 Apr 2024 | 8,822.00 | 8,822.00 | 8,698.00 | 8,742.00 | 8,742.00 | 227,997 |
| 08 Apr 2024 | 8,818.00 | 8,870.00 | 8,746.00 | 8,830.00 | 8,830.00 | 461,654 |
| 05 Apr 2024 | 8,848.00 | 8,880.00 | 8,700.00 | 8,822.00 | 8,822.00 | 460,524 |
| 04 Apr 2024 | 9,006.00 | 9,016.00 | 8,926.00 | 8,948.00 | 8,948.00 | 323,589 |
| 03 Apr 2024 | 9,048.00 | 9,085.82 | 8,964.00 | 9,014.00 | 9,014.00 | 262,214 |
| 02 Apr 2024 | 9,218.00 | 9,236.00 | 9,024.00 | 9,050.00 | 9,050.00 | 462,931 |
| 28 Mar 2024 | 9,228.00 | 9,298.00 | 9,174.00 | 9,232.00 | 9,232.00 | 314,666 |
| 27 Mar 2024 | 9,310.00 | 9,318.00 | 9,152.00 | 9,188.00 | 9,188.00 | 177,423 |
| 26 Mar 2024 | 9,206.00 | 9,288.00 | 9,162.00 | 9,288.00 | 9,288.00 | 263,167 |
| 25 Mar 2024 | 9,134.00 | 9,252.00 | 9,120.50 | 9,210.00 | 9,210.00 | 460,976 |
| 22 Mar 2024 | 9,056.00 | 9,204.00 | 9,004.00 | 9,192.00 | 9,192.00 | 649,905 |
| 21 Mar 2024 | 8,680.00 | 9,106.00 | 8,668.00 | 9,078.00 | 9,078.00 | 548,677 |
| 20 Mar 2024 | 8,404.00 | 8,522.00 | 8,378.00 | 8,510.00 | 8,510.00 | 329,031 |
| 19 Mar 2024 | 8,434.00 | 8,478.00 | 8,370.00 | 8,478.00 | 8,478.00 | 334,252 |
| 18 Mar 2024 | 8,518.00 | 8,530.00 | 8,432.00 | 8,456.00 | 8,456.00 | 182,196 |
| 15 Mar 2024 | 8,438.00 | 8,608.00 | 8,434.00 | 8,502.00 | 8,502.00 | 831,282 |
| 14 Mar 2024 | 8,470.00 | 8,594.00 | 8,458.00 | 8,488.00 | 8,488.00 | 303,670 |
| 13 Mar 2024 | 8,544.00 | 8,582.00 | 8,350.00 | 8,456.00 | 8,456.00 | 488,859 |
| 12 Mar 2024 | 8,436.00 | 8,498.00 | 8,398.00 | 8,498.00 | 8,498.00 | 1,005,183 |
| 11 Mar 2024 | 8,326.00 | 8,422.00 | 8,326.00 | 8,392.00 | 8,392.00 | 736,661 |
| 08 Mar 2024 | 8,332.00 | 8,372.00 | 8,250.00 | 8,372.00 | 8,372.00 | 250,455 |
| 07 Mar 2024 | 8,374.00 | 8,406.00 | 8,260.00 | 8,320.00 | 8,320.00 | 901,252 |
| 06 Mar 2024 | 8,314.00 | 8,460.00 | 8,302.00 | 8,416.00 | 8,416.00 | 607,031 |
| 05 Mar 2024 | 8,146.00 | 8,300.00 | 8,142.00 | 8,300.00 | 8,300.00 | 312,780 |
| 04 Mar 2024 | 8,378.00 | 8,404.00 | 8,128.00 | 8,184.00 | 8,184.00 | 252,928 |
| 01 Mar 2024 | 8,432.00 | 8,432.00 | 8,284.00 | 8,410.00 | 8,410.00 | 339,155 |
| 29 Feb 2024 | 8,394.00 | 8,440.00 | 8,314.00 | 8,314.00 | 8,314.00 | 887,251 |
| 28 Feb 2024 | 8,414.00 | 8,478.00 | 8,332.00 | 8,354.00 | 8,354.00 | 306,809 |
| 27 Feb 2024 | 8,414.00 | 8,444.00 | 8,294.00 | 8,362.00 | 8,362.00 | 1,023,538 |
| 26 Feb 2024 | 8,466.00 | 8,500.00 | 8,372.00 | 8,422.00 | 8,422.00 | 482,873 |
| 23 Feb 2024 | 8,490.00 | 8,518.00 | 8,410.00 | 8,444.00 | 8,444.00 | 178,565 |
| 22 Feb 2024 | 8,596.00 | 8,629.12 | 8,420.00 | 8,442.00 | 8,442.00 | 183,704 |
| 21 Feb 2024 | 8,522.00 | 8,584.00 | 8,502.00 | 8,554.00 | 8,554.00 | 156,830 |
| 20 Feb 2024 | 8,484.00 | 8,588.00 | 8,484.00 | 8,534.00 | 8,534.00 | 252,422 |
| 19 Feb 2024 | 8,472.00 | 8,551.70 | 8,458.00 | 8,500.00 | 8,500.00 | 209,711 |
| 16 Feb 2024 | 8,442.00 | 8,484.00 | 8,392.00 | 8,470.00 | 8,470.00 | 466,381 |
| 15 Feb 2024 | 8,402.00 | 8,462.00 | 8,374.00 | 8,400.00 | 8,400.00 | 458,761 |
| 14 Feb 2024 | 8,220.00 | 8,326.00 | 8,220.00 | 8,296.00 | 8,296.00 | 363,563 |
| 13 Feb 2024 | 8,332.00 | 8,338.00 | 8,072.00 | 8,176.00 | 8,176.00 | 737,166 |
| 12 Feb 2024 | 8,266.00 | 8,378.00 | 8,204.00 | 8,348.00 | 8,348.00 | 411,095 |
| 09 Feb 2024 | 8,264.00 | 8,318.08 | 8,220.00 | 8,222.00 | 8,222.00 | 676,154 |
| 08 Feb 2024 | 8,344.00 | 8,370.00 | 8,278.00 | 8,290.00 | 8,290.00 | 206,480 |
| 07 Feb 2024 | 8,348.00 | 8,398.00 | 8,260.00 | 8,356.00 | 8,356.00 | 301,940 |
| 06 Feb 2024 | 8,308.00 | 8,400.00 | 8,272.00 | 8,366.00 | 8,366.00 | 1,045,093 |
| 05 Feb 2024 | 8,292.00 | 8,400.00 | 8,236.00 | 8,244.00 | 8,244.00 | 757,995 |
| 02 Feb 2024 | 8,340.00 | 8,406.00 | 8,312.00 | 8,312.00 | 8,312.00 | 261,480 |
| 01 Feb 2024 | 8,344.00 | 8,360.00 | 8,248.00 | 8,302.00 | 8,302.00 | 471,602 |
| 31 Jan 2024 | 8,630.00 | 8,634.00 | 8,468.00 | 8,468.00 | 8,468.00 | 358,145 |
| 30 Jan 2024 | 8,560.00 | 8,644.00 | 8,504.00 | 8,644.00 | 8,644.00 | 489,338 |
| 29 Jan 2024 | 8,502.00 | 8,526.00 | 8,460.00 | 8,508.00 | 8,508.00 | 181,605 |
| 26 Jan 2024 | 8,502.00 | 8,516.00 | 8,454.00 | 8,508.00 | 8,508.00 | 167,690 |
| 25 Jan 2024 | 8,376.00 | 8,502.00 | 8,358.00 | 8,494.00 | 8,494.00 | 213,456 |
| 24 Jan 2024 | 8,282.00 | 8,388.00 | 8,246.00 | 8,386.00 | 8,386.00 | 592,358 |
| 23 Jan 2024 | 8,438.00 | 8,438.00 | 8,296.00 | 8,296.00 | 8,296.00 | 579,826 |
| 22 Jan 2024 | 8,298.00 | 8,400.00 | 8,298.00 | 8,400.00 | 8,400.00 | 398,878 |
| 19 Jan 2024 | 8,410.00 | 8,430.00 | 8,284.00 | 8,298.00 | 8,298.00 | 391,794 |
| 18 Jan 2024 | 8,462.00 | 8,466.00 | 8,332.00 | 8,386.00 | 8,386.00 | 353,923 |
| 17 Jan 2024 | 8,346.00 | 8,484.00 | 8,334.00 | 8,414.00 | 8,414.00 | 285,464 |
| 16 Jan 2024 | 8,458.00 | 8,590.00 | 8,398.00 | 8,558.00 | 8,558.00 | 319,270 |
| 15 Jan 2024 | 8,526.00 | 8,590.00 | 8,476.00 | 8,484.00 | 8,484.00 | 184,029 |
| 12 Jan 2024 | 8,490.00 | 8,604.00 | 8,484.00 | 8,562.00 | 8,562.00 | 388,940 |
| 11 Jan 2024 | 8,602.00 | 8,646.00 | 8,456.00 | 8,456.00 | 8,456.00 | 723,570 |
| 10 Jan 2024 | 8,470.00 | 8,544.00 | 8,426.00 | 8,544.00 | 8,544.00 | 354,867 |
| 09 Jan 2024 | 8,530.00 | 8,530.00 | 8,426.00 | 8,426.00 | 8,426.00 | 480,934 |
| 08 Jan 2024 | 8,450.00 | 8,514.51 | 8,330.00 | 8,506.00 | 8,506.00 | 291,118 |
| 05 Jan 2024 | 8,450.00 | 8,498.00 | 8,305.92 | 8,466.00 | 8,466.00 | 580,213 |
| 04 Jan 2024 | 8,322.00 | 8,550.00 | 8,302.00 | 8,550.00 | 8,550.00 | 748,482 |
| 03 Jan 2024 | 8,014.00 | 8,114.00 | 7,952.00 | 8,082.00 | 8,082.00 | 444,053 |
| 02 Jan 2024 | 8,152.00 | 8,196.00 | 7,992.00 | 8,042.00 | 8,042.00 | 209,353 |
| 29 Dec 2023 | 8,150.00 | 8,170.00 | 8,102.00 | 8,118.00 | 8,118.00 | 167,275 |
| 28 Dec 2023 | 8,142.00 | 8,174.00 | 8,110.00 | 8,148.00 | 8,148.00 | 131,969 |
| 27 Dec 2023 | 8,208.00 | 8,208.00 | 8,110.00 | 8,134.00 | 8,134.00 | 297,202 |
| 22 Dec 2023 | 8,170.00 | 8,212.00 | 8,048.00 | 8,210.00 | 8,210.00 | 123,669 |
| 21 Dec 2023 | 8,204.00 | 8,270.00 | 8,158.00 | 8,198.00 | 8,198.00 | 208,568 |
| 20 Dec 2023 | 8,218.00 | 8,257.48 | 8,056.00 | 8,220.00 | 8,220.00 | 365,778 |
| 19 Dec 2023 | 8,122.00 | 8,156.00 | 8,040.00 | 8,106.00 | 8,106.00 | 332,617 |
| 18 Dec 2023 | 8,126.00 | 8,162.00 | 8,038.00 | 8,090.00 | 8,090.00 | 583,975 |
| 15 Dec 2023 | 8,186.00 | 8,234.00 | 8,096.00 | 8,154.00 | 8,154.00 | 913,815 |
| 14 Dec 2023 | 8,192.00 | 8,286.00 | 8,044.00 | 8,170.00 | 8,170.00 | 661,684 |
| 13 Dec 2023 | 8,108.00 | 8,170.00 | 8,058.00 | 8,094.00 | 8,094.00 | 470,898 |
| 12 Dec 2023 | 8,168.00 | 8,250.00 | 8,092.00 | 8,108.00 | 8,108.00 | 313,229 |
| 11 Dec 2023 | 8,008.00 | 8,150.00 | 7,974.00 | 8,142.00 | 8,142.00 | 249,220 |
| 08 Dec 2023 | 8,030.00 | 8,080.00 | 7,960.00 | 8,002.00 | 8,002.00 | 340,447 |
| 07 Dec 2023 | 8,038.00 | 8,068.00 | 7,986.00 | 8,010.00 | 8,010.00 | 217,045 |
| 07 Dec 2023 | 66 Dividend | |||||
| 06 Dec 2023 | 8,126.00 | 8,188.00 | 8,050.00 | 8,124.00 | 8,058.00 | 352,548 |
| 05 Dec 2023 | 8,056.00 | 8,148.00 | 8,006.00 | 8,106.00 | 8,040.15 | 299,706 |
| 04 Dec 2023 | 8,050.00 | 8,130.00 | 7,992.00 | 8,098.00 | 8,032.21 | 270,381 |
| 01 Dec 2023 | 7,932.00 | 8,082.00 | 7,930.00 | 8,042.00 | 7,976.67 | 470,507 |
| 30 Nov 2023 | 7,910.00 | 7,970.00 | 7,884.00 | 7,930.00 | 7,865.58 | 798,524 |
| 29 Nov 2023 | 7,856.00 | 7,990.00 | 7,814.00 | 7,930.00 | 7,865.58 | 247,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.