UK Markets closed

National Express Group PLC (NEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
193.50-0.90 (-0.46%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022192.10196.20190.50193.50193.501,595,186
30 Jun 2022197.30199.60189.90194.40194.402,751,899
29 Jun 2022206.20208.00201.20201.20201.20830,339
28 Jun 2022205.20210.80205.20210.00210.005,585,750
27 Jun 2022205.20213.37205.20208.00208.001,725,342
24 Jun 2022205.20211.40205.20209.80209.80953,560
23 Jun 2022209.60210.71203.60210.00210.001,374,821
22 Jun 2022208.00211.40205.00210.00210.00882,245
21 Jun 2022214.80221.00212.00213.80213.801,063,828
20 Jun 2022217.60220.60213.60220.40220.40650,864
17 Jun 2022217.60222.20210.20216.80216.801,839,235
16 Jun 2022217.40222.60214.40214.80214.802,706,169
15 Jun 2022231.20231.20218.60219.40219.401,090,906
14 Jun 2022223.60228.00217.30223.00223.002,244,907
13 Jun 2022209.80226.64200.40219.60219.603,645,784
10 Jun 2022219.00219.80211.40212.80212.801,558,607
09 Jun 2022225.60234.79220.20220.20220.202,121,212
08 Jun 2022239.80242.28221.20225.20225.203,954,876
07 Jun 2022265.00268.00241.20245.00245.003,971,416
06 Jun 2022271.20273.40268.23270.60270.60374,148
01 Jun 2022268.40272.20266.20268.80268.80550,976
31 May 2022266.80268.28263.60265.60265.601,787,033
30 May 2022265.00273.20265.00266.80266.801,802,825
27 May 2022272.00274.40269.00270.40270.40721,895
26 May 2022260.60272.80259.40272.60272.601,731,174
25 May 2022255.00262.38255.00262.00262.00471,152
24 May 2022260.00260.60254.28256.20256.20658,111
23 May 2022257.00263.40253.14260.00260.00864,437
20 May 2022252.00255.08246.94252.80252.80501,827
19 May 2022252.00253.20241.20246.80246.80852,316
18 May 2022255.00258.00251.40255.80255.80543,096
17 May 2022248.00252.60246.60252.60252.601,285,327
16 May 2022253.20253.20243.60247.60247.60505,908
13 May 2022252.20252.20246.20249.80249.80720,955
12 May 2022247.20250.60240.40250.20250.20761,862
11 May 2022249.00253.20242.60250.20250.20937,763
10 May 2022248.60249.20240.60244.00244.001,271,005
09 May 2022247.20253.20237.12245.40245.401,938,593
06 May 2022239.80248.00238.68245.40245.40765,866
05 May 2022255.00255.38244.00244.00244.00858,944
04 May 2022257.80257.80245.80249.40249.40752,403
03 May 2022248.00255.80245.40253.20253.20871,708
29 Apr 2022252.00252.80246.80248.80248.80723,159
28 Apr 2022242.20250.62240.80249.00249.001,178,293
27 Apr 2022235.00242.60229.40241.80241.802,080,327
26 Apr 2022229.60251.00223.40233.00233.002,303,065
25 Apr 2022234.60234.60223.00225.00225.001,980,473
22 Apr 2022236.20241.88236.20236.80236.801,245,765
21 Apr 2022243.00245.00238.80241.40241.40599,648
20 Apr 2022235.00241.00233.40240.00240.00570,298
19 Apr 2022237.60237.60228.40234.80234.80754,283
14 Apr 2022236.00236.00229.60233.20233.20590,687
13 Apr 2022236.00236.00228.00234.20234.201,281,605
12 Apr 2022236.60238.20232.20235.00235.00678,311
11 Apr 2022231.00236.80230.20236.60236.60600,856
08 Apr 2022235.00241.28230.20234.60234.601,216,172
07 Apr 2022234.40236.80229.20235.40235.40802,212
06 Apr 2022237.60241.60228.00232.20232.201,526,984
05 Apr 2022229.00238.60227.60235.00235.001,572,284
04 Apr 2022230.00233.13227.40231.60231.60875,407
01 Apr 2022235.40235.40230.40230.60230.60902,397
31 Mar 2022240.60241.20231.00233.00233.001,325,490
30 Mar 2022246.80246.80234.60237.00237.00844,685
29 Mar 2022235.60244.80233.80244.40244.401,021,552
28 Mar 2022234.00235.80230.40234.20234.201,126,617
25 Mar 2022226.60232.60225.20229.80229.80905,262
24 Mar 2022230.00231.20224.62226.60226.60810,877
23 Mar 2022228.60236.60228.20231.40231.40712,279
22 Mar 2022225.00238.20223.40234.00234.002,873,861
21 Mar 2022237.00240.00220.40223.60223.601,286,867
18 Mar 2022231.00240.40231.00240.40240.402,860,641
17 Mar 2022236.20241.12231.12236.40236.401,242,464
16 Mar 2022228.00235.60226.40232.20232.203,736,508
15 Mar 2022240.00240.00228.80229.60229.602,976,247
14 Mar 2022247.60252.60232.40235.20235.202,686,679
11 Mar 2022232.80260.20232.80250.80250.803,150,482
10 Mar 2022236.00255.80228.80238.80238.804,308,400
09 Mar 2022201.00242.40198.40241.80241.8011,595,369
08 Mar 2022192.50199.10186.10192.60192.6017,239,278
07 Mar 2022199.10204.40183.70195.80195.804,027,646
04 Mar 2022206.20207.20195.20201.20201.203,175,530
03 Mar 2022223.40228.00206.40208.00208.002,731,851
02 Mar 2022222.40231.20213.60228.20228.201,890,721
01 Mar 2022244.20244.80221.00221.00221.004,676,925
28 Feb 2022240.00243.80235.00238.80238.801,871,200
25 Feb 2022244.80245.60235.72245.60245.601,246,862
24 Feb 2022237.20244.00230.80238.80238.801,220,758
23 Feb 2022255.40257.20242.20245.00245.00820,958
22 Feb 2022247.40251.38243.20248.80248.801,290,913
21 Feb 2022268.00268.00252.40252.40252.401,283,600
18 Feb 2022266.40269.40260.40262.00262.001,240,150
17 Feb 2022269.80276.00266.00267.00267.00937,519
16 Feb 2022287.80287.80272.80276.40276.401,784,518
15 Feb 2022272.80284.80272.80280.00280.001,107,429
14 Feb 2022277.00281.20273.00277.20277.201,376,771
11 Feb 2022286.40286.40276.20284.20284.201,307,691
10 Feb 2022281.00288.00278.80283.60283.601,907,836
09 Feb 2022265.40280.60263.20280.60280.602,379,006
08 Feb 2022256.40265.40251.80265.20265.201,059,936
07 Feb 2022247.00253.00246.00250.00250.00751,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...