UK Markets close in 35 mins

National Express Group PLC (NEX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
222.40+3.80 (+1.74%)
As of 3:38PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021219.80225.80219.00222.40222.401,520,286
16 Sept 2021218.00222.40217.60218.60218.602,370,164
15 Sept 2021228.00228.00216.00218.20218.201,540,414
14 Sept 2021227.40229.80225.60225.60225.604,272,874
13 Sept 2021237.00237.00226.60229.20229.203,024,211
10 Sept 2021243.00243.60231.60232.60232.60808,492
09 Sept 2021237.20238.60232.40238.20238.201,898,076
08 Sept 2021240.00246.40237.20238.80238.801,934,572
07 Sept 2021246.20247.40240.40241.40241.401,152,632
06 Sept 2021252.80255.22242.80250.00250.001,482,326
03 Sept 2021254.40258.12249.20249.80249.801,075,688
02 Sept 2021259.20259.20253.00257.80257.80689,725
01 Sept 2021262.60262.60256.00257.40257.40725,930
31 Aug 2021263.80263.80251.80256.80256.801,293,405
27 Aug 2021269.00269.00258.68262.40262.403,229,461
26 Aug 2021266.80267.00261.00263.00263.001,229,027
25 Aug 2021262.40268.60261.40266.80266.803,002,731
24 Aug 2021261.80264.80259.41262.40262.402,046,870
23 Aug 2021258.80267.40258.80261.80261.80966,080
20 Aug 2021257.20264.00256.00263.60263.60752,916
19 Aug 2021267.80267.80259.40260.20260.201,034,911
18 Aug 2021269.20270.20261.00269.80269.801,094,608
17 Aug 2021262.00265.20255.80261.60261.603,695,020
16 Aug 2021262.20264.80258.92260.60260.60818,567
13 Aug 2021265.80268.40262.82265.00265.001,213,885
12 Aug 2021261.60270.00260.80264.00264.00653,109
11 Aug 2021266.40271.00264.20265.40265.401,244,926
10 Aug 2021269.60272.40264.80266.40266.40894,058
09 Aug 2021271.20272.28263.63269.60269.602,163,931
06 Aug 2021276.20276.40268.60269.20269.201,355,538
05 Aug 2021271.80276.20267.37276.20276.203,066,342
04 Aug 2021272.40275.98268.60270.80270.80986,911
03 Aug 2021266.00277.40266.00272.40272.401,199,887
02 Aug 2021272.00279.20270.00270.40270.402,543,281
30 Jul 2021259.20277.60258.60272.00272.004,840,638
29 Jul 2021260.60265.40244.00265.40265.406,046,978
28 Jul 2021271.40272.00264.00264.60264.601,097,041
27 Jul 2021267.00270.60261.40270.20270.20766,414
26 Jul 2021259.20267.80258.00267.00267.00777,383
23 Jul 2021265.60268.80259.80261.20261.201,626,574
22 Jul 2021260.20265.58256.00265.00265.002,816,526
21 Jul 2021238.80258.59236.80255.60255.602,008,770
20 Jul 2021231.60234.62227.40234.40234.402,259,871
19 Jul 2021237.20237.80226.80229.80229.803,261,223
16 Jul 2021243.60247.60235.20239.80239.802,680,614
15 Jul 2021253.40253.40241.80243.60243.601,850,367
14 Jul 2021252.00253.64246.29247.40247.401,539,869
13 Jul 20212.622.622.522.522.521,735,286
12 Jul 2021264.60264.60253.00257.60257.602,081,709
09 Jul 2021263.80265.80260.20262.80262.802,283,591
08 Jul 2021269.20271.20260.60262.40262.403,433,010
07 Jul 2021277.60282.20265.20269.20269.202,558,293
06 Jul 2021279.00285.60274.20277.40277.401,413,026
05 Jul 2021277.20283.11270.82282.80282.80780,610
02 Jul 2021273.40277.40269.61272.00272.001,108,155
01 Jul 2021273.00275.40265.40275.40275.402,213,751
30 Jun 2021273.80273.80264.80266.60266.601,361,532
29 Jun 2021264.60271.80258.20270.20270.201,800,489
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021266.60278.00260.40278.00278.001,340,895
18 Jun 2021270.00278.00264.60267.60267.602,328,740
17 Jun 2021275.00279.83272.00274.00274.001,331,505
16 Jun 2021278.60278.80273.41275.80275.801,191,307
15 Jun 2021281.00281.00275.61276.00276.001,482,118
14 Jun 2021279.40283.20278.04278.20278.20612,785
11 Jun 2021280.60284.58277.80281.20281.20708,969
10 Jun 2021289.20289.20276.48279.80279.801,482,393
09 Jun 2021294.00295.20285.60285.60285.601,135,303
08 Jun 2021296.00297.80292.00292.00292.00817,865
07 Jun 2021290.00297.96286.80295.60295.601,116,177
04 Jun 2021294.00294.00285.20287.60287.60978,477
03 Jun 2021296.40297.80290.00290.60290.60902,513
02 Jun 2021296.80299.80291.00296.80296.801,157,965
01 Jun 2021299.00305.00296.20296.60296.601,650,937
28 May 2021315.00316.60299.00302.40302.402,189,550
27 May 2021310.60315.60308.86313.20313.203,056,270
26 May 2021304.40308.80300.00308.60308.601,294,655
25 May 2021295.60304.40295.37302.80302.802,576,166
24 May 2021282.00296.00282.00295.00295.001,307,831
21 May 2021281.60287.62281.00284.20284.201,577,387
20 May 2021286.00288.60281.40285.60285.604,062,898
19 May 2021284.80288.80281.80284.80284.801,029,584
18 May 2021291.00293.38287.20289.20289.202,982,979
17 May 2021294.80295.20284.01291.80291.801,832,871
14 May 2021292.00296.00287.60291.80291.801,536,968
13 May 2021295.00295.00276.40289.20289.202,515,431
12 May 2021298.80305.40293.60293.60293.603,774,607
11 May 2021300.00302.00291.01298.60298.603,392,877
10 May 2021305.00306.80299.06302.20302.201,224,439
07 May 2021293.80303.00293.25302.40302.404,617,352
06 May 2021303.60303.60290.80293.40293.401,843,727
05 May 2021295.80302.80293.40296.00296.001,191,523
04 May 2021301.00306.20296.40297.20297.202,750,104
30 Apr 2021302.00304.59295.00299.60299.603,844,957
29 Apr 2021308.00308.60295.60296.00296.002,348,880
28 Apr 2021319.00320.77302.20303.80303.802,818,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...