NEX.L - National Express Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019450.80455.40450.80453.60453.60413,306
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
05 Sep 2019432.00437.54432.00433.40433.40380,138
04 Sep 2019439.60441.11434.40438.00438.00449,867
03 Sep 2019430.20436.60426.60436.20436.20641,948
02 Sep 2019423.40428.88423.40426.20426.20336,011
30 Aug 2019423.00428.16421.20424.40424.40646,529
29 Aug 2019416.20426.16416.20423.00423.00290,895
29 Aug 20195.16 Dividend
28 Aug 2019423.80429.50423.79426.40421.24404,719
27 Aug 2019430.20431.65426.00428.80423.61345,287
23 Aug 2019427.40431.60426.16427.00421.83386,329
22 Aug 2019427.00429.20420.80424.00418.87339,381
21 Aug 2019430.40430.60425.20427.00421.831,885,836
20 Aug 2019425.20435.20425.20429.00423.81516,887
19 Aug 2019423.00427.96422.80426.60421.44321,241
16 Aug 2019421.00423.60420.60423.60418.47419,343
15 Aug 2019423.20423.50418.71421.00415.91367,012
14 Aug 2019420.40423.80415.40418.60413.53596,182
13 Aug 2019425.20425.20419.40422.60417.49332,056
12 Aug 2019419.60422.80413.56421.40416.30356,460
09 Aug 2019420.80425.00416.80419.00413.93280,685
08 Aug 2019427.20427.40418.80420.20415.12505,677
07 Aug 2019419.40425.60419.40423.40418.28392,433
06 Aug 2019419.60424.60409.86420.00414.92442,664
05 Aug 2019421.40423.80419.00421.20416.10658,203
02 Aug 2019423.00424.35419.00421.40416.30487,732
01 Aug 2019419.40424.40417.60421.60416.50472,291
31 Jul 2019422.00422.00414.40419.60414.52686,346
30 Jul 2019417.60426.20417.60418.80413.73474,657
29 Jul 2019439.80439.80416.83420.00414.92957,471
26 Jul 2019441.20441.20425.60425.60420.45724,871
25 Jul 2019422.00450.20422.00438.40433.091,120,710
24 Jul 2019426.20426.20421.00424.60419.46391,784
23 Jul 2019430.20430.20418.40421.80416.70297,483
22 Jul 2019409.00422.20409.00420.00414.92400,817
*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