UK Markets closed

National Express Group PLC (NEX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
275.80-0.20 (-0.07%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2021278.60278.80273.41275.80275.801,169,252
16 Jun 2021------
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
27 Apr 2021321.20323.80309.60317.00317.001,646,385
26 Apr 2021317.40326.60317.40323.00323.001,621,974
23 Apr 2021320.20329.60318.20322.40322.401,998,289
22 Apr 2021309.00318.20307.40317.60317.60953,243
21 Apr 2021302.00308.00297.92303.20303.20984,781
20 Apr 2021315.00315.00299.40299.40299.401,370,484
19 Apr 2021314.00321.80311.60313.40313.401,041,875
16 Apr 2021322.40326.00313.20316.00316.001,018,662
15 Apr 2021322.40331.00322.40324.80324.801,342,248
14 Apr 2021319.00323.60314.00323.60323.601,181,175
13 Apr 2021303.80316.00301.60315.60315.601,339,017
12 Apr 2021307.80309.02302.00305.80305.801,350,300
09 Apr 2021317.00320.18308.40308.40308.404,434,189
08 Apr 2021324.40324.76316.00316.40316.401,479,583
07 Apr 2021334.00337.80320.40320.40320.401,771,791
06 Apr 2021319.20334.20318.00328.20328.202,648,184
01 Apr 2021306.80316.60304.80316.40316.401,543,202
31 Mar 2021308.60314.80306.00307.80307.801,938,527
30 Mar 2021311.40317.80309.00314.40314.40849,668
29 Mar 2021318.00320.49307.00309.60309.60994,543
26 Mar 2021310.40320.80310.20315.40315.402,043,103
25 Mar 2021306.60308.80299.40308.00308.001,111,609
24 Mar 2021297.00311.20295.60306.00306.001,070,734
23 Mar 2021300.40302.60295.40300.00300.003,093,010
22 Mar 2021319.00319.00303.40305.40305.402,378,309
19 Mar 2021311.00316.80304.40313.40313.403,729,205
18 Mar 2021306.20319.20297.80311.00311.002,635,305
17 Mar 2021320.00320.00308.88313.80313.801,462,614
16 Mar 2021319.80325.92313.72313.80313.802,040,178
15 Mar 2021315.00324.80313.43319.00319.001,835,314
12 Mar 2021306.00313.00306.00311.60311.60728,115
11 Mar 2021308.00313.99304.20309.00309.001,598,987
10 Mar 2021312.00316.80303.60304.40304.401,216,030
09 Mar 2021299.40315.97297.20313.00313.002,528,753
08 Mar 2021298.80302.58292.52299.80299.801,571,640
05 Mar 2021303.00307.60293.21293.40293.402,898,668
04 Mar 2021311.00315.20305.60306.20306.204,905,514
03 Mar 2021300.60413.50298.32313.00313.005,910,215
02 Mar 2021308.00308.20297.60298.60298.602,000,790
01 Mar 2021304.80312.40299.20305.80305.803,746,237
26 Feb 2021297.00330.30289.00299.00299.004,579,308
25 Feb 2021313.20314.80206.70297.40297.404,889,103
24 Feb 2021317.20320.00310.00313.20313.208,567,072
23 Feb 2021318.00329.40310.68317.20317.2010,313,246
22 Feb 2021302.40316.20298.93316.20316.2011,575,333
19 Feb 2021292.60302.40290.00301.80301.802,240,834
18 Feb 2021308.00309.00292.80292.80292.802,323,303
17 Feb 2021302.40309.54298.24300.60300.601,469,889
16 Feb 2021320.60323.60302.80305.20305.204,965,309
15 Feb 2021291.80319.80290.20317.40317.404,204,754
12 Feb 2021285.00290.00276.80286.00286.001,787,590
11 Feb 2021293.00297.80276.20279.20279.201,877,187
10 Feb 2021302.00303.20294.00295.60295.60929,332
09 Feb 2021300.00302.60293.80300.00300.001,596,217
08 Feb 2021304.00307.40295.97301.00301.002,842,170
05 Feb 2021285.00306.80281.43303.80303.807,564,445
04 Feb 2021268.40284.20265.60283.40283.405,773,273
03 Feb 2021264.00270.40260.60270.40270.404,031,126
02 Feb 2021252.20263.80252.20262.20262.201,495,811
01 Feb 2021255.20259.80245.60254.80254.802,246,277
29 Jan 2021245.40252.61238.80250.20250.202,321,713
28 Jan 2021240.00252.80233.20250.40250.401,623,069
27 Jan 2021246.60250.06241.60243.20243.201,636,214
26 Jan 2021238.00249.40236.60245.80245.801,060,418
25 Jan 2021258.00258.80237.60243.40243.401,922,629
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...