NEX.L - National Express Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2020183.00184.00176.20181.60181.602,523,204
02 Jul 2020180.70185.87179.00181.00181.002,636,700
01 Jul 2020187.00190.80178.84180.00180.002,414,468
30 Jun 2020197.00201.20186.20186.80186.801,678,599
29 Jun 2020197.00199.60187.80196.20196.203,198,129
26 Jun 2020208.20208.39194.64197.00197.002,505,190
25 Jun 2020217.80218.60202.20202.20202.202,293,791
24 Jun 2020230.40236.09220.20221.00221.004,201,604
23 Jun 2020237.00243.40233.00235.20235.201,602,156
22 Jun 2020235.00239.79229.80233.80233.801,144,008
19 Jun 2020245.00247.00235.60236.80236.802,660,097
18 Jun 2020232.80244.04228.20242.60242.601,447,028
17 Jun 2020235.00247.60233.40234.60234.601,373,161
16 Jun 2020239.60249.60232.63236.20236.201,693,562
15 Jun 2020222.99236.80223.33232.40232.401,908,850
12 Jun 2020216.60238.20215.07231.60231.604,454,944
11 Jun 2020240.60242.70225.60227.00227.002,566,311
10 Jun 2020244.80252.40242.40245.00245.002,194,172
09 Jun 2020256.00259.00242.80242.80242.801,719,585
08 Jun 2020250.00273.60249.60253.80253.802,891,591
05 Jun 2020245.00252.20241.80249.40249.402,558,915
04 Jun 2020239.60244.00232.40238.00238.001,368,091
03 Jun 2020230.00244.60225.20243.00243.002,903,922
02 Jun 2020229.80230.00223.80228.20228.201,101,033
01 Jun 2020218.60228.40217.20224.60224.601,053,236
29 May 2020223.40230.00208.00216.80216.802,997,557
28 May 2020228.20231.20221.62227.40227.402,017,344
27 May 2020216.00240.00216.00224.40224.402,436,851
26 May 2020209.40222.60202.20214.60214.604,792,502
22 May 2020206.00207.80194.30202.80202.801,477,078
21 May 2020202.60211.80199.00207.40207.40864,562
20 May 2020201.00210.40200.61206.20206.201,278,553
19 May 2020213.80215.20198.00208.00208.002,289,180
18 May 2020211.00218.10202.20211.00211.002,012,064
15 May 2020200.00210.59189.50206.40206.403,377,156
14 May 2020197.60197.60173.10182.20182.205,265,921
13 May 2020208.00214.40194.20200.60200.603,147,186
12 May 2020216.00221.08210.00210.00210.004,413,464
11 May 2020223.00233.60213.20217.00217.002,531,581
07 May 2020233.20234.00213.80221.00221.004,073,246
06 May 2020251.00255.00224.20230.00230.004,597,759
05 May 2020244.40256.00235.00238.00238.001,340,079
04 May 2020252.20252.97231.00236.40236.401,259,859
01 May 2020272.40272.40251.00256.20256.20911,026
30 Apr 2020266.20284.60246.00273.20273.203,035,173
29 Apr 2020245.60269.54243.44265.40265.401,566,498
28 Apr 2020228.60246.33226.80244.40244.401,167,920
27 Apr 2020228.00233.67226.23230.00230.00840,249
24 Apr 2020236.40236.40221.13223.60223.601,216,963
23 Apr 2020224.20237.10222.80230.40230.401,239,625
23 Apr 202011.19 Dividend
22 Apr 2020231.00239.20228.23229.20218.011,641,219
21 Apr 2020244.20252.74234.00235.80224.291,570,883
20 Apr 2020253.00256.13235.60250.60238.371,792,847
17 Apr 2020255.00258.20241.78248.60236.461,729,567
16 Apr 2020237.80251.80233.29240.80229.042,561,554
15 Apr 2020255.00255.00225.77236.80225.241,903,109
14 Apr 2020262.80291.60254.40254.40241.982,042,398
09 Apr 2020227.40261.20224.99258.60245.971,762,665
08 Apr 2020224.60235.95219.36223.20212.302,069,272
07 Apr 2020202.00246.60198.71223.80212.872,727,534
06 Apr 2020191.90216.99191.10201.00191.191,365,526
03 Apr 2020195.00195.00180.00184.90175.871,783,008
02 Apr 2020190.00202.80177.80177.90169.212,255,399
01 Apr 2020200.00204.00191.30204.00194.042,281,491
31 Mar 2020189.80218.99177.15205.80195.752,285,470
30 Mar 2020195.00218.99176.30185.20176.162,032,130
27 Mar 2020208.60219.00180.00195.90186.344,015,985
26 Mar 2020173.10229.80168.61208.60198.424,662,957
25 Mar 2020138.00174.90138.00174.90166.364,041,328
24 Mar 2020115.80134.59111.50134.30127.743,744,474
23 Mar 2020138.00140.00107.10111.50106.063,439,859
20 Mar 2020120.70139.32115.00133.50126.986,059,709
19 Mar 2020106.00124.0092.50105.0099.876,195,635
18 Mar 2020133.30133.3066.3090.4085.999,768,753
17 Mar 2020202.60203.40122.20131.20124.793,179,952
16 Mar 2020236.60238.20157.10197.80188.143,440,811
13 Mar 2020263.80275.80230.80241.00229.233,776,618
12 Mar 2020302.20319.85266.60276.00262.532,032,891
11 Mar 2020346.20355.60339.20339.40322.83800,697
10 Mar 2020359.40364.20349.60350.40333.29860,999
09 Mar 2020386.80386.80349.00351.40334.241,745,906
06 Mar 2020388.80391.83382.00384.80366.012,021,750
05 Mar 2020409.20415.60395.85396.60377.24841,149
04 Mar 2020422.80422.80409.40412.40392.27593,929
03 Mar 2020418.40423.60414.40416.20395.88918,064
02 Mar 2020431.80433.32411.80414.60394.361,453,223
28 Feb 2020407.20423.60395.36423.60402.922,088,614
27 Feb 2020405.00420.60398.80416.00395.691,671,897
26 Feb 2020418.60418.60404.20412.60392.461,353,170
25 Feb 2020422.60428.00414.00415.80395.50578,773
24 Feb 2020432.00435.27418.60424.20403.49748,415
21 Feb 2020447.20447.40438.00439.20417.76311,695
20 Feb 2020440.20441.24436.40438.00416.62502,202
19 Feb 2020448.00448.00435.80438.40417.00700,654
18 Feb 2020443.40443.52434.36439.20417.76334,657
17 Feb 2020438.00443.00438.00442.40420.80244,565
14 Feb 2020449.00449.00438.00439.60418.14261,722
13 Feb 2020439.60444.80437.80439.20417.76450,685
12 Feb 2020447.80453.40442.60445.60423.84495,172
*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