UK markets open in 2 hours 1 minute
NIKKEI 225
27,976.24 -273.00 (-0.97%) HANG SENG
20,228.71 +182.94 (+0.91%) CRUDE OIL
90.56 -0.20 (-0.22%) GOLD FUTURES
1,802.20 -3.00 (-0.17%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,759.04 +358.64 (+1.85%)
National Express Group PLC (NEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 182.60 | 186.90 | 180.50 | 186.90 | 186.90 | 1,675,721 |
| 05 Aug 2022 | 179.60 | 185.20 | 179.60 | 182.40 | 182.40 | 2,190,980 |
| 04 Aug 2022 | 181.60 | 186.10 | 180.20 | 181.40 | 181.40 | 4,273,637 |
| 03 Aug 2022 | 183.00 | 184.90 | 180.00 | 182.80 | 182.80 | 6,974,610 |
| 02 Aug 2022 | 189.40 | 190.40 | 184.90 | 185.00 | 185.00 | 5,314,313 |
| 01 Aug 2022 | 180.50 | 187.03 | 180.50 | 184.40 | 184.40 | 1,683,227 |
| 29 Jul 2022 | 177.00 | 188.90 | 177.00 | 183.80 | 183.80 | 7,056,323 |
| 28 Jul 2022 | 186.00 | 200.20 | 176.20 | 176.20 | 176.20 | 4,136,440 |
| 27 Jul 2022 | 176.00 | 180.50 | 176.00 | 179.10 | 179.10 | 2,207,399 |
| 26 Jul 2022 | 181.40 | 181.40 | 176.50 | 179.10 | 179.10 | 1,697,087 |
| 25 Jul 2022 | 179.10 | 182.20 | 176.60 | 177.30 | 177.30 | 1,981,862 |
| 22 Jul 2022 | 183.80 | 183.80 | 181.20 | 182.30 | 182.30 | 1,159,916 |
| 21 Jul 2022 | 185.00 | 185.70 | 179.80 | 182.40 | 182.40 | 1,562,018 |
| 20 Jul 2022 | 177.40 | 184.30 | 177.40 | 183.40 | 183.40 | 1,693,968 |
| 19 Jul 2022 | 177.30 | 182.70 | 177.00 | 181.60 | 181.60 | 1,908,153 |
| 18 Jul 2022 | 173.80 | 180.70 | 173.80 | 179.90 | 179.90 | 3,467,785 |
| 15 Jul 2022 | 168.40 | 175.90 | 167.96 | 174.50 | 174.50 | 2,325,251 |
| 14 Jul 2022 | 168.00 | 173.60 | 167.10 | 169.00 | 169.00 | 1,156,349 |
| 13 Jul 2022 | 170.60 | 175.74 | 170.40 | 172.20 | 172.20 | 1,162,117 |
| 12 Jul 2022 | 172.50 | 176.20 | 171.80 | 174.80 | 174.80 | 1,024,033 |
| 11 Jul 2022 | 175.00 | 180.30 | 174.00 | 177.70 | 177.70 | 1,419,736 |
| 08 Jul 2022 | 177.00 | 181.50 | 177.00 | 180.00 | 180.00 | 1,555,008 |
| 07 Jul 2022 | 177.00 | 182.50 | 177.00 | 179.70 | 179.70 | 1,931,590 |
| 06 Jul 2022 | 181.60 | 183.50 | 178.50 | 179.00 | 179.00 | 2,231,289 |
| 05 Jul 2022 | 195.80 | 195.80 | 177.00 | 178.70 | 178.70 | 2,271,401 |
| 04 Jul 2022 | 196.40 | 197.10 | 189.70 | 190.30 | 190.30 | 1,519,064 |
| 01 Jul 2022 | 192.10 | 196.20 | 190.50 | 193.50 | 193.50 | 1,595,186 |
| 30 Jun 2022 | 197.30 | 199.60 | 189.90 | 194.40 | 194.40 | 2,751,899 |
| 29 Jun 2022 | 206.20 | 208.00 | 201.20 | 201.20 | 201.20 | 830,339 |
| 28 Jun 2022 | 205.20 | 210.80 | 205.20 | 210.00 | 210.00 | 5,585,750 |
| 27 Jun 2022 | 205.20 | 213.37 | 205.20 | 208.00 | 208.00 | 1,725,342 |
| 24 Jun 2022 | 205.20 | 211.40 | 205.20 | 209.80 | 209.80 | 953,560 |
| 23 Jun 2022 | 209.60 | 210.71 | 203.60 | 210.00 | 210.00 | 1,374,821 |
| 22 Jun 2022 | 208.00 | 211.40 | 205.00 | 210.00 | 210.00 | 882,245 |
| 21 Jun 2022 | 214.80 | 221.00 | 212.00 | 213.80 | 213.80 | 1,063,828 |
| 20 Jun 2022 | 217.60 | 220.60 | 213.60 | 220.40 | 220.40 | 650,864 |
| 17 Jun 2022 | 217.60 | 222.20 | 210.20 | 216.80 | 216.80 | 1,839,235 |
| 16 Jun 2022 | 217.40 | 222.60 | 214.40 | 214.80 | 214.80 | 2,706,169 |
| 15 Jun 2022 | 231.20 | 231.20 | 218.60 | 219.40 | 219.40 | 1,090,906 |
| 14 Jun 2022 | 223.60 | 228.00 | 217.30 | 223.00 | 223.00 | 2,244,907 |
| 13 Jun 2022 | 209.80 | 226.64 | 200.40 | 219.60 | 219.60 | 3,645,784 |
| 10 Jun 2022 | 219.00 | 219.80 | 211.40 | 212.80 | 212.80 | 1,558,607 |
| 09 Jun 2022 | 225.60 | 234.79 | 220.20 | 220.20 | 220.20 | 2,121,212 |
| 08 Jun 2022 | 239.80 | 242.28 | 221.20 | 225.20 | 225.20 | 3,954,876 |
| 07 Jun 2022 | 265.00 | 268.00 | 241.20 | 245.00 | 245.00 | 3,971,416 |
| 06 Jun 2022 | 271.20 | 273.40 | 268.23 | 270.60 | 270.60 | 374,148 |
| 01 Jun 2022 | 268.40 | 272.20 | 266.20 | 268.80 | 268.80 | 550,976 |
| 31 May 2022 | 266.80 | 268.28 | 263.60 | 265.60 | 265.60 | 1,787,033 |
| 30 May 2022 | 265.00 | 273.20 | 265.00 | 266.80 | 266.80 | 1,802,825 |
| 27 May 2022 | 272.00 | 274.40 | 269.00 | 270.40 | 270.40 | 721,895 |
| 26 May 2022 | 260.60 | 272.80 | 259.40 | 272.60 | 272.60 | 1,731,174 |
| 25 May 2022 | 255.00 | 262.38 | 255.00 | 262.00 | 262.00 | 471,152 |
| 24 May 2022 | 260.00 | 260.60 | 254.28 | 256.20 | 256.20 | 658,111 |
| 23 May 2022 | 257.00 | 263.40 | 253.14 | 260.00 | 260.00 | 864,437 |
| 20 May 2022 | 252.00 | 255.08 | 246.94 | 252.80 | 252.80 | 501,827 |
| 19 May 2022 | 252.00 | 253.20 | 241.20 | 246.80 | 246.80 | 852,316 |
| 18 May 2022 | 255.00 | 258.00 | 251.40 | 255.80 | 255.80 | 543,096 |
| 17 May 2022 | 248.00 | 252.60 | 246.60 | 252.60 | 252.60 | 1,285,327 |
| 16 May 2022 | 253.20 | 253.20 | 243.60 | 247.60 | 247.60 | 505,908 |
| 13 May 2022 | 252.20 | 252.20 | 246.20 | 249.80 | 249.80 | 720,955 |
| 12 May 2022 | 247.20 | 250.60 | 240.40 | 250.20 | 250.20 | 761,862 |
| 11 May 2022 | 249.00 | 253.20 | 242.60 | 250.20 | 250.20 | 937,763 |
| 10 May 2022 | 248.60 | 249.20 | 240.60 | 244.00 | 244.00 | 1,271,005 |
| 09 May 2022 | 247.20 | 253.20 | 237.12 | 245.40 | 245.40 | 1,938,593 |
| 06 May 2022 | 239.80 | 248.00 | 238.68 | 245.40 | 245.40 | 765,866 |
| 05 May 2022 | 255.00 | 255.38 | 244.00 | 244.00 | 244.00 | 858,944 |
| 04 May 2022 | 257.80 | 257.80 | 245.80 | 249.40 | 249.40 | 752,403 |
| 03 May 2022 | 248.00 | 255.80 | 245.40 | 253.20 | 253.20 | 871,708 |
| 29 Apr 2022 | 252.00 | 252.80 | 246.80 | 248.80 | 248.80 | 723,159 |
| 28 Apr 2022 | 242.20 | 250.62 | 240.80 | 249.00 | 249.00 | 1,178,293 |
| 27 Apr 2022 | 235.00 | 242.60 | 229.40 | 241.80 | 241.80 | 2,080,327 |
| 26 Apr 2022 | 229.60 | 251.00 | 223.40 | 233.00 | 233.00 | 2,303,065 |
| 25 Apr 2022 | 234.60 | 234.60 | 223.00 | 225.00 | 225.00 | 1,980,473 |
| 22 Apr 2022 | 236.20 | 241.88 | 236.20 | 236.80 | 236.80 | 1,245,765 |
| 21 Apr 2022 | 243.00 | 245.00 | 238.80 | 241.40 | 241.40 | 599,648 |
| 20 Apr 2022 | 235.00 | 241.00 | 233.40 | 240.00 | 240.00 | 570,298 |
| 19 Apr 2022 | 237.60 | 237.60 | 228.40 | 234.80 | 234.80 | 754,283 |
| 14 Apr 2022 | 236.00 | 236.00 | 229.60 | 233.20 | 233.20 | 590,687 |
| 13 Apr 2022 | 236.00 | 236.00 | 228.00 | 234.20 | 234.20 | 1,281,605 |
| 12 Apr 2022 | 236.60 | 238.20 | 232.20 | 235.00 | 235.00 | 678,311 |
| 11 Apr 2022 | 231.00 | 236.80 | 230.20 | 236.60 | 236.60 | 600,856 |
| 08 Apr 2022 | 235.00 | 241.28 | 230.20 | 234.60 | 234.60 | 1,216,172 |
| 07 Apr 2022 | 234.40 | 236.80 | 229.20 | 235.40 | 235.40 | 802,212 |
| 06 Apr 2022 | 237.60 | 241.60 | 228.00 | 232.20 | 232.20 | 1,526,984 |
| 05 Apr 2022 | 229.00 | 238.60 | 227.60 | 235.00 | 235.00 | 1,572,284 |
| 04 Apr 2022 | 230.00 | 233.13 | 227.40 | 231.60 | 231.60 | 875,407 |
| 01 Apr 2022 | 235.40 | 235.40 | 230.40 | 230.60 | 230.60 | 902,397 |
| 31 Mar 2022 | 240.60 | 241.20 | 231.00 | 233.00 | 233.00 | 1,325,490 |
| 30 Mar 2022 | 246.80 | 246.80 | 234.60 | 237.00 | 237.00 | 844,685 |
| 29 Mar 2022 | 235.60 | 244.80 | 233.80 | 244.40 | 244.40 | 1,021,552 |
| 28 Mar 2022 | 234.00 | 235.80 | 230.40 | 234.20 | 234.20 | 1,126,617 |
| 25 Mar 2022 | 226.60 | 232.60 | 225.20 | 229.80 | 229.80 | 905,262 |
| 24 Mar 2022 | 230.00 | 231.20 | 224.62 | 226.60 | 226.60 | 810,877 |
| 23 Mar 2022 | 228.60 | 236.60 | 228.20 | 231.40 | 231.40 | 712,279 |
| 22 Mar 2022 | 225.00 | 238.20 | 223.40 | 234.00 | 234.00 | 2,873,861 |
| 21 Mar 2022 | 237.00 | 240.00 | 220.40 | 223.60 | 223.60 | 1,286,867 |
| 18 Mar 2022 | 231.00 | 240.40 | 231.00 | 240.40 | 240.40 | 2,860,641 |
| 17 Mar 2022 | 236.20 | 241.12 | 231.12 | 236.40 | 236.40 | 1,242,464 |
| 16 Mar 2022 | 228.00 | 235.60 | 226.40 | 232.20 | 232.20 | 3,736,508 |
| 15 Mar 2022 | 240.00 | 240.00 | 228.80 | 229.60 | 229.60 | 2,976,247 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
