UK Markets closed

NEXT plc (NXT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8,256.00+176.00 (+2.18%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20218,130.008,268.008,080.008,256.008,256.00264,939
21 Sept 20218,098.008,142.008,052.008,080.008,080.00237,689
20 Sept 20218,008.008,032.007,912.008,022.008,022.00239,659
17 Sept 20218,116.008,202.008,011.358,122.008,122.00960,203
16 Sept 20217,936.008,012.007,914.008,002.008,002.00292,730
15 Sept 20217,976.008,038.007,898.007,920.007,920.00762,208
14 Sept 20217,830.007,984.007,798.007,984.007,984.00198,861
13 Sept 20217,964.007,964.007,778.007,854.007,854.0013,957
10 Sept 20217,850.008,040.007,832.007,916.007,916.00230,716
09 Sept 20217,846.007,878.007,774.007,878.007,878.00465,712
08 Sept 20217,890.008,022.007,804.007,942.007,942.00234,863
07 Sept 20217,922.007,980.007,876.007,944.007,944.00448,558
06 Sept 20217,952.007,978.007,902.007,924.007,924.0089,538
03 Sept 20217,916.007,972.007,860.007,914.007,914.00150,632
02 Sept 20218,050.008,092.007,928.007,928.007,928.00124,038
01 Sept 20218,002.008,090.007,956.008,082.008,082.00157,442
31 Aug 20217,984.007,992.007,884.007,910.007,910.00312,216
27 Aug 20218,000.008,026.007,934.007,962.007,962.00114,857
26 Aug 20218,022.008,084.007,966.008,018.008,018.00126,866
25 Aug 20217,978.008,076.007,940.008,076.008,076.00114,209
24 Aug 20217,994.007,994.007,810.007,962.007,962.00472,939
23 Aug 20218,014.008,030.007,898.007,940.007,940.00133,312
20 Aug 20217,834.008,010.007,822.007,926.007,926.00303,189
19 Aug 20217,796.007,866.017,690.007,818.007,818.00179,132
18 Aug 20217,918.007,968.007,820.007,888.007,888.00181,875
17 Aug 20217,858.007,964.007,814.007,902.007,902.00701,379
16 Aug 20218,038.008,046.007,878.007,924.007,924.00137,818
13 Aug 20218,096.008,124.008,040.008,108.008,108.00108,203
12 Aug 20218,010.008,062.007,952.008,044.008,044.00157,250
12 Aug 2021110 Dividend
11 Aug 20217,950.008,102.007,950.008,084.007,974.00127,246
10 Aug 20218,060.008,080.007,900.007,944.007,835.90223,222
09 Aug 20217,950.008,072.007,898.008,072.007,962.16180,960
06 Aug 20217,864.007,996.007,824.007,974.007,865.50139,493
05 Aug 20217,928.007,966.007,880.007,918.007,810.26240,144
04 Aug 20217,940.007,996.007,862.007,982.007,873.39320,287
03 Aug 20217,970.007,984.277,842.007,902.007,794.48159,121
02 Aug 20217,972.008,148.007,932.007,972.007,863.52191,659
30 Jul 20217,818.007,944.007,726.007,882.007,774.75234,508
29 Jul 20218,052.008,060.007,882.007,910.007,802.37250,494
28 Jul 20217,992.008,112.007,992.008,038.007,928.63176,023
27 Jul 20218,072.008,082.007,994.008,040.007,930.60208,765
26 Jul 20218,036.008,120.008,008.008,112.008,001.62171,123
23 Jul 20218,086.008,204.008,038.008,092.007,981.89238,890
22 Jul 20218,018.008,058.007,902.008,020.007,910.87332,177
21 Jul 20218,118.008,188.007,802.007,946.007,837.881,208,598
20 Jul 20217,310.007,418.007,228.007,394.007,293.39601,427
19 Jul 20217,402.007,466.007,214.007,262.007,163.19832,696
16 Jul 20217,456.007,544.007,430.007,514.007,411.76261,409
15 Jul 20217,730.007,746.007,392.007,402.007,301.28257,614
14 Jul 20217,784.007,822.007,712.007,790.007,684.00149,135
13 Jul 202178.5879.3678.2278.3277.25131,623
12 Jul 20217,844.007,884.767,746.817,858.007,751.08157,198
09 Jul 20217,832.007,890.007,760.007,840.007,733.32197,582
08 Jul 20217,934.007,952.007,758.007,798.007,691.89402,380
07 Jul 20217,980.008,062.007,944.007,988.007,879.31284,221
06 Jul 20217,884.007,974.007,884.007,948.007,839.85400,188
05 Jul 20217,914.007,968.007,912.007,940.007,831.96431,589
02 Jul 20217,998.008,032.007,910.007,942.007,833.93198,653
01 Jul 20217,908.008,040.007,890.007,990.007,881.28341,159
30 Jun 20217,796.007,988.007,738.007,856.007,749.10332,011
29 Jun 20217,850.007,914.007,822.007,822.007,715.56224,134
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20217,754.007,782.007,699.877,782.007,676.11306,272
18 Jun 20217,942.007,980.007,706.007,792.007,685.97879,763
17 Jun 20217,942.007,980.007,898.007,954.007,845.77324,746
16 Jun 20218,046.008,102.007,936.008,008.007,899.03372,553
15 Jun 20218,086.008,160.008,024.008,036.007,926.65154,890
14 Jun 20218,104.008,132.008,056.008,068.007,958.22236,113
11 Jun 20217,984.008,094.007,972.008,054.007,944.41181,922
10 Jun 20218,174.008,192.007,988.008,000.007,891.14332,512
09 Jun 20218,316.008,326.008,174.008,174.008,062.78365,880
08 Jun 20218,266.008,368.008,258.008,316.008,202.84387,338
07 Jun 20218,292.008,328.008,230.008,304.008,191.01190,833
04 Jun 20218,082.008,218.008,072.008,196.008,084.48282,037
03 Jun 20218,200.008,234.008,030.008,064.007,954.27260,105
02 Jun 20218,214.008,236.008,116.008,194.008,082.50294,648
01 Jun 20218,096.008,292.008,096.008,226.008,114.07121,885
28 May 20218,178.008,226.008,134.008,158.008,046.99208,316
27 May 20218,246.008,282.008,122.208,166.008,054.88389,771
26 May 20218,166.008,246.008,138.008,236.008,123.93165,652
25 May 20218,098.008,160.008,072.008,134.008,023.32239,168
24 May 20217,930.008,098.817,900.008,086.007,975.97108,304
21 May 20218,142.008,156.348,000.008,000.007,891.14254,124
20 May 20218,228.008,236.008,010.008,098.007,987.81297,073
19 May 20218,064.008,142.008,032.008,122.008,011.48376,074
18 May 20218,242.008,251.178,094.008,142.008,031.21160,501
17 May 20218,154.008,214.008,044.008,082.007,972.03192,934
14 May 20218,056.008,120.007,915.428,086.007,975.97279,911
13 May 20217,850.007,964.007,682.007,912.007,804.34310,930
12 May 20217,916.007,966.007,814.007,878.007,770.80290,538
11 May 20218,126.008,166.007,922.007,932.007,824.07385,636
10 May 20218,322.008,338.008,230.008,320.008,206.79278,058
07 May 20218,328.008,338.008,230.008,264.008,151.55304,814
06 May 20218,206.008,404.008,138.008,274.008,161.411,099,000
05 May 20217,982.008,144.007,948.008,126.008,015.43481,125
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...