NEX.L - National Express Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020460.60462.80460.60462.12462.12991
27 Jan 2020478.20478.20459.20461.00461.00344,521
24 Jan 2020------
23 Jan 2020470.00477.60466.40467.60467.60866,014
22 Jan 2020461.20476.80461.20473.80473.80227,965
21 Jan 2020485.00485.00468.80471.00471.00341,973
20 Jan 2020476.20476.20469.58474.40474.40371,849
17 Jan 2020469.00471.00457.40470.00470.00472,525
16 Jan 2020450.80465.60450.80459.40459.40688,626
15 Jan 2020479.20479.20461.40463.00463.00539,091
14 Jan 2020466.00474.00463.20465.20465.203,113,345
13 Jan 2020470.80470.80457.00464.20464.20397,714
10 Jan 2020473.60473.60457.00457.80457.80457,319
09 Jan 2020453.40464.80453.40461.80461.80806,433
08 Jan 2020468.60470.20461.40464.40464.40400,555
07 Jan 2020462.80465.40458.60465.00465.00289,390
06 Jan 2020475.40475.40460.80461.80461.80309,422
03 Jan 2020478.00478.00467.40470.60470.60265,972
02 Jan 2020471.20476.20468.00473.60473.60374,069
31 Dec 2019470.80475.20467.40469.60469.60212,437
30 Dec 2019478.00483.60469.00470.60470.60170,603
27 Dec 2019475.80479.80472.20476.00476.00268,794
24 Dec 2019469.40477.80468.80475.60475.60120,674
23 Dec 2019468.40471.40466.40466.40466.40291,948
20 Dec 2019470.00475.41465.20468.40468.40713,887
19 Dec 2019458.60474.20458.60469.60469.60421,949
18 Dec 2019455.20470.60455.20468.20468.201,073,309
17 Dec 2019468.80471.52463.40469.00469.001,163,163
16 Dec 2019472.20476.80462.60473.20473.202,041,300
13 Dec 2019451.20473.40451.20462.00462.001,923,903
12 Dec 2019445.80451.00445.80447.80447.80569,201
11 Dec 2019438.60453.20438.60448.20448.20722,944
10 Dec 2019449.20454.40446.80449.80449.80464,224
09 Dec 2019451.20455.40449.20452.40452.40736,672
06 Dec 2019450.80455.40450.80453.20453.20430,532
05 Dec 2019454.20459.20447.40452.60452.60538,597
04 Dec 2019459.80462.20456.60459.80459.80495,347
03 Dec 2019476.00476.00463.20463.20463.20420,925
02 Dec 2019466.80473.67462.64473.00473.00544,725
29 Nov 2019464.80471.00463.60463.60463.60327,985
28 Nov 2019467.20468.80463.25468.20468.20420,258
27 Nov 2019465.20469.60464.65465.40465.40334,420
26 Nov 2019456.80469.80456.80467.40467.40629,066
25 Nov 2019452.60456.20448.12454.80454.80376,034
22 Nov 2019448.40450.40446.40450.40450.40395,121
21 Nov 2019443.20448.40441.00446.00446.00714,527
20 Nov 2019447.80447.80443.20444.20444.20308,567
19 Nov 2019446.80451.22444.80446.40446.40490,777
18 Nov 2019446.80449.60442.40445.60445.60424,745
15 Nov 2019456.00456.00445.60449.00449.00384,413
14 Nov 2019455.20455.60451.80453.00453.00562,242
13 Nov 2019449.60455.80448.40455.00455.00358,885
12 Nov 2019451.00455.00449.80454.40454.40560,164
11 Nov 2019444.00449.80441.00449.20449.20429,470
08 Nov 2019450.40453.40444.00444.00444.00643,154
07 Nov 2019443.80451.80443.48450.40450.40919,278
06 Nov 2019441.80443.60438.18442.20442.20716,934
05 Nov 2019438.00446.00438.00443.00443.00562,815
04 Nov 2019443.20446.60440.80442.00442.00366,306
01 Nov 2019449.40449.40444.00444.60444.60508,837
31 Oct 2019448.60450.20443.40446.40446.40470,343
30 Oct 2019443.00450.40441.40446.20446.20615,428
29 Oct 2019459.60459.60446.60448.00448.00265,067
28 Oct 2019450.40453.87446.00450.20450.20905,448
25 Oct 2019450.40453.00444.00453.00453.00419,388
24 Oct 2019450.00451.50446.00450.20450.20695,596
23 Oct 2019452.40455.00447.48448.20448.20601,375
22 Oct 2019463.40463.40455.80456.60456.60761,861
21 Oct 2019462.00464.00457.80462.00462.001,003,774
18 Oct 2019461.60461.60456.80460.00460.001,226,645
17 Oct 2019451.20463.20446.40457.40457.401,606,368
16 Oct 2019447.60456.20444.40451.80451.801,270,774
15 Oct 2019441.00450.60433.20448.40448.40759,459
14 Oct 2019440.00442.00411.80441.80441.80621,281
11 Oct 2019418.80439.40411.40437.60437.60830,526
10 Oct 2019400.80410.00400.80410.00410.00306,634
09 Oct 2019415.00415.00401.20406.00406.00338,383
08 Oct 2019407.00414.60406.60408.00408.003,710,963
07 Oct 2019414.80419.00414.80415.80415.80142,451
04 Oct 2019406.00419.60406.00418.00418.00375,560
03 Oct 2019414.80416.40409.40416.40416.401,027,691
02 Oct 2019425.60427.40416.60416.60416.60382,554
01 Oct 2019436.00436.68429.00429.80429.80483,428
30 Sep 2019433.80438.20432.20433.00433.00458,531
27 Sep 2019443.80443.80430.60433.40433.40212,992
26 Sep 2019431.60435.00427.20433.60433.60288,876
25 Sep 2019431.40431.60425.86431.60431.60242,624
24 Sep 2019428.60432.95426.40431.40431.40527,271
23 Sep 2019434.00437.19428.40430.60430.60868,911
20 Sep 2019425.80432.80420.60432.80432.80854,293
19 Sep 2019426.40426.60423.00425.40425.40289,789
18 Sep 2019418.80425.20417.80424.80424.80377,240
17 Sep 2019413.60419.60413.60419.00419.00269,874
16 Sep 2019419.80422.40414.68417.40417.40360,150
13 Sep 2019426.00426.80414.00421.20421.20465,241
12 Sep 2019440.60440.60421.80421.80421.80594,669
11 Sep 2019442.00442.60433.80434.20434.20392,427
10 Sep 2019438.80439.21430.60435.60435.60301,923
09 Sep 2019439.20439.20428.20429.00429.00324,397
06 Sep 2019444.20444.20431.20434.60434.60643,093
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more