NEXT plc (NXT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,560.00-94.00 (-1.23%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 7,500.00 | 7,680.00 | 7,466.00 | 7,560.00 | 7,560.00 | 467,974 |
| 25 Feb 2021 | 7,722.00 | 7,748.00 | 7,644.00 | 7,654.00 | 7,654.00 | 173,018 |
| 24 Feb 2021 | 7,556.00 | 7,796.00 | 7,536.00 | 7,688.00 | 7,688.00 | 231,247 |
| 23 Feb 2021 | 7,692.00 | 7,749.19 | 7,486.00 | 7,614.00 | 7,614.00 | 327,819 |
| 22 Feb 2021 | 7,606.00 | 7,664.00 | 7,504.00 | 7,650.00 | 7,650.00 | 190,323 |
| 19 Feb 2021 | 7,664.00 | 7,742.00 | 7,628.00 | 7,670.00 | 7,670.00 | 319,897 |
| 18 Feb 2021 | 7,750.00 | 7,802.00 | 7,598.00 | 7,666.00 | 7,666.00 | 360,376 |
| 17 Feb 2021 | 7,896.00 | 7,932.00 | 7,750.00 | 7,750.00 | 7,750.00 | 152,729 |
| 16 Feb 2021 | 7,948.00 | 7,974.00 | 7,800.82 | 7,870.00 | 7,870.00 | 167,765 |
| 15 Feb 2021 | 7,758.00 | 7,932.00 | 7,664.00 | 7,932.00 | 7,932.00 | 625,027 |
| 12 Feb 2021 | 7,544.00 | 7,706.00 | 7,514.00 | 7,678.00 | 7,678.00 | 471,948 |
| 11 Feb 2021 | 7,662.00 | 7,710.00 | 7,494.00 | 7,634.00 | 7,634.00 | 305,520 |
| 10 Feb 2021 | 7,866.00 | 7,924.00 | 7,600.00 | 7,684.00 | 7,684.00 | 273,385 |
| 09 Feb 2021 | 7,856.00 | 7,934.00 | 7,824.00 | 7,848.00 | 7,848.00 | 501,199 |
| 08 Feb 2021 | 7,856.00 | 8,026.00 | 7,856.00 | 7,878.00 | 7,878.00 | 250,100 |
| 05 Feb 2021 | 7,818.00 | 7,984.00 | 7,806.00 | 7,922.00 | 7,922.00 | 391,905 |
| 04 Feb 2021 | 7,894.00 | 8,004.00 | 7,778.00 | 7,816.00 | 7,816.00 | 219,360 |
| 03 Feb 2021 | 7,874.00 | 7,940.00 | 7,780.00 | 7,886.00 | 7,886.00 | 249,170 |
| 02 Feb 2021 | 7,964.00 | 7,964.00 | 7,800.00 | 7,808.00 | 7,808.00 | 307,312 |
| 01 Feb 2021 | 7,816.00 | 7,950.51 | 7,756.00 | 7,912.00 | 7,912.00 | 210,689 |
| 29 Jan 2021 | 7,720.00 | 7,890.00 | 7,692.00 | 7,730.00 | 7,730.00 | 265,513 |
| 28 Jan 2021 | 7,946.00 | 8,074.00 | 7,832.00 | 7,890.00 | 7,890.00 | 647,833 |
| 27 Jan 2021 | 7,860.00 | 8,168.00 | 7,814.00 | 8,036.00 | 8,036.00 | 786,120 |
| 26 Jan 2021 | 7,900.00 | 7,942.00 | 7,784.00 | 7,880.00 | 7,880.00 | 177,943 |
| 25 Jan 2021 | 7,884.00 | 7,976.00 | 7,836.00 | 7,882.00 | 7,882.00 | 207,567 |
| 22 Jan 2021 | 8,146.00 | 8,146.00 | 6,256.88 | 7,914.00 | 7,914.00 | 322,660 |
| 21 Jan 2021 | 8,142.00 | 8,180.00 | 8,026.00 | 8,158.00 | 8,158.00 | 310,876 |
| 20 Jan 2021 | 7,954.00 | 8,112.00 | 7,946.00 | 8,112.00 | 8,112.00 | 327,507 |
| 19 Jan 2021 | 8,140.00 | 8,140.00 | 7,828.00 | 7,984.00 | 7,984.00 | 394,939 |
| 18 Jan 2021 | 8,034.00 | 8,142.00 | 7,984.00 | 8,100.00 | 8,100.00 | 547,070 |
| 15 Jan 2021 | 7,982.00 | 8,076.00 | 7,878.51 | 8,018.00 | 8,018.00 | 762,606 |
| 14 Jan 2021 | 7,888.00 | 8,022.00 | 7,656.00 | 7,960.00 | 7,960.00 | 550,610 |
| 13 Jan 2021 | 7,708.00 | 7,934.00 | 7,670.00 | 7,880.00 | 7,880.00 | 645,733 |
| 12 Jan 2021 | 7,630.00 | 7,752.00 | 7,568.00 | 7,670.00 | 7,670.00 | 292,148 |
| 11 Jan 2021 | 7,646.00 | 7,720.00 | 7,530.00 | 7,604.00 | 7,604.00 | 529,772 |
| 08 Jan 2021 | 7,678.00 | 7,756.00 | 7,542.00 | 7,684.00 | 7,684.00 | 368,567 |
| 07 Jan 2021 | 7,800.00 | 7,800.00 | 7,592.00 | 7,694.00 | 7,694.00 | 937,920 |
| 06 Jan 2021 | 7,524.00 | 7,730.00 | 7,370.00 | 7,682.00 | 7,682.00 | 704,897 |
| 05 Jan 2021 | 7,324.00 | 7,572.00 | 7,259.35 | 7,468.00 | 7,468.00 | 546,753 |
| 04 Jan 2021 | 7,254.00 | 7,254.00 | 6,902.40 | 6,912.00 | 6,912.00 | 351,059 |
| 31 Dec 2020 | 7,072.00 | 7,222.00 | 7,050.00 | 7,086.00 | 7,086.00 | 246,585 |
| 30 Dec 2020 | 7,202.00 | 7,254.00 | 7,146.48 | 7,164.00 | 7,164.00 | 250,814 |
| 29 Dec 2020 | 7,000.00 | 7,236.00 | 6,992.00 | 7,234.00 | 7,234.00 | 378,624 |
| 24 Dec 2020 | 6,972.00 | 7,130.00 | 6,928.00 | 6,928.00 | 6,928.00 | 248,895 |
| 23 Dec 2020 | 6,622.00 | 6,934.00 | 6,616.00 | 6,934.00 | 6,934.00 | 278,651 |
| 22 Dec 2020 | 6,586.00 | 6,721.10 | 6,556.00 | 6,678.00 | 6,678.00 | 120,761 |
| 21 Dec 2020 | 6,606.00 | 6,916.00 | 6,388.00 | 6,594.00 | 6,594.00 | 245,888 |
| 18 Dec 2020 | 6,916.00 | 6,916.00 | 6,715.36 | 6,784.00 | 6,784.00 | 583,194 |
| 17 Dec 2020 | 6,890.00 | 6,966.00 | 6,850.00 | 6,922.00 | 6,922.00 | 577,574 |
| 16 Dec 2020 | 6,780.00 | 6,880.00 | 6,730.00 | 6,820.00 | 6,820.00 | 821,859 |
| 15 Dec 2020 | 6,746.00 | 6,782.00 | 6,632.00 | 6,754.00 | 6,754.00 | 278,290 |
| 14 Dec 2020 | 6,456.00 | 6,770.00 | 6,436.00 | 6,746.00 | 6,746.00 | 483,033 |
| 11 Dec 2020 | 6,638.00 | 6,652.00 | 6,374.00 | 6,386.00 | 6,386.00 | 393,406 |
| 10 Dec 2020 | 6,894.00 | 6,894.00 | 6,628.00 | 6,650.00 | 6,650.00 | 404,102 |
| 09 Dec 2020 | 6,730.00 | 6,868.00 | 6,710.00 | 6,864.00 | 6,864.00 | 560,963 |
| 08 Dec 2020 | 6,632.00 | 6,809.35 | 6,622.00 | 6,694.00 | 6,694.00 | 338,472 |
| 07 Dec 2020 | 6,754.00 | 6,768.00 | 6,564.00 | 6,646.00 | 6,646.00 | 417,580 |
| 04 Dec 2020 | 6,784.00 | 6,824.00 | 6,746.00 | 6,776.00 | 6,776.00 | 240,091 |
| 03 Dec 2020 | 6,746.00 | 6,814.00 | 6,720.00 | 6,784.00 | 6,784.00 | 283,775 |
| 02 Dec 2020 | 6,722.00 | 6,770.00 | 6,616.00 | 6,758.00 | 6,758.00 | 371,292 |
| 01 Dec 2020 | 6,596.00 | 6,754.00 | 6,558.00 | 6,746.00 | 6,746.00 | 275,440 |
| 30 Nov 2020 | 6,476.00 | 6,736.00 | 6,468.00 | 6,552.00 | 6,552.00 | 539,857 |
| 27 Nov 2020 | 6,558.00 | 6,588.00 | 6,450.00 | 6,518.00 | 6,518.00 | 678,091 |
| 26 Nov 2020 | 6,480.00 | 6,599.36 | 6,480.00 | 6,576.00 | 6,576.00 | 184,945 |
| 25 Nov 2020 | 6,816.00 | 6,816.00 | 6,546.00 | 6,546.00 | 6,546.00 | 393,172 |
| 24 Nov 2020 | 6,714.00 | 6,846.00 | 6,714.00 | 6,808.00 | 6,808.00 | 291,065 |
| 23 Nov 2020 | 6,642.00 | 6,808.00 | 6,630.00 | 6,676.00 | 6,676.00 | 1,111,209 |
| 20 Nov 2020 | 6,744.00 | 6,768.00 | 6,644.00 | 6,662.00 | 6,662.00 | 348,249 |
| 19 Nov 2020 | 6,554.00 | 6,740.00 | 6,554.00 | 6,674.00 | 6,674.00 | 493,829 |
| 18 Nov 2020 | 6,744.00 | 6,846.00 | 6,706.00 | 6,720.00 | 6,720.00 | 405,486 |
| 17 Nov 2020 | 6,800.00 | 6,908.00 | 6,706.00 | 6,780.00 | 6,780.00 | 599,132 |
| 16 Nov 2020 | 6,708.00 | 6,834.00 | 6,606.00 | 6,834.00 | 6,834.00 | 403,845 |
| 13 Nov 2020 | 6,744.00 | 6,802.95 | 6,610.00 | 6,670.00 | 6,670.00 | 446,868 |
| 12 Nov 2020 | 6,690.00 | 6,834.31 | 6,664.00 | 6,830.00 | 6,830.00 | 440,059 |
| 11 Nov 2020 | 6,740.00 | 6,790.00 | 6,650.00 | 6,774.00 | 6,774.00 | 390,953 |
| 10 Nov 2020 | 6,576.00 | 6,790.00 | 6,450.00 | 6,758.00 | 6,758.00 | 722,495 |
| 09 Nov 2020 | 6,198.00 | 6,548.00 | 6,168.00 | 6,516.00 | 6,516.00 | 849,514 |
| 06 Nov 2020 | 6,116.00 | 6,138.00 | 6,020.00 | 6,118.00 | 6,118.00 | 218,894 |
| 05 Nov 2020 | 6,118.00 | 6,158.00 | 6,012.00 | 6,136.00 | 6,136.00 | 402,574 |
| 04 Nov 2020 | 5,702.00 | 6,094.00 | 5,702.00 | 6,092.00 | 6,092.00 | 443,498 |
| 03 Nov 2020 | 5,742.00 | 5,830.00 | 5,690.00 | 5,790.00 | 5,790.00 | 357,381 |
| 02 Nov 2020 | 5,750.00 | 5,828.30 | 5,534.00 | 5,744.00 | 5,744.00 | 552,373 |
| 30 Oct 2020 | 5,894.00 | 5,927.08 | 5,796.00 | 5,840.00 | 5,840.00 | 757,392 |
| 29 Oct 2020 | 6,130.00 | 6,212.00 | 5,946.00 | 5,970.00 | 5,970.00 | 658,328 |
| 28 Oct 2020 | 6,214.00 | 6,366.00 | 5,998.00 | 6,134.00 | 6,134.00 | 643,543 |
| 27 Oct 2020 | 6,246.00 | 6,246.00 | 6,030.00 | 6,090.00 | 6,090.00 | 458,722 |
| 26 Oct 2020 | 6,204.00 | 6,402.00 | 6,204.00 | 6,256.00 | 6,256.00 | 426,688 |
| 23 Oct 2020 | 6,228.00 | 6,384.00 | 6,217.34 | 6,328.00 | 6,328.00 | 407,165 |
| 22 Oct 2020 | 6,098.00 | 6,254.00 | 6,078.00 | 6,216.00 | 6,216.00 | 353,960 |
| 21 Oct 2020 | 6,284.00 | 6,350.00 | 6,160.00 | 6,186.00 | 6,186.00 | 452,251 |
| 20 Oct 2020 | 6,182.00 | 6,422.00 | 6,182.00 | 6,314.00 | 6,314.00 | 371,014 |
| 19 Oct 2020 | 6,078.00 | 6,180.00 | 6,054.00 | 6,166.00 | 6,166.00 | 355,023 |
| 16 Oct 2020 | 5,936.00 | 6,084.00 | 5,880.00 | 6,032.00 | 6,032.00 | 593,049 |
| 15 Oct 2020 | 6,044.00 | 6,058.25 | 5,788.51 | 5,894.00 | 5,894.00 | 617,985 |
| 14 Oct 2020 | 6,146.00 | 6,156.00 | 6,034.00 | 6,036.00 | 6,036.00 | 760,332 |
| 13 Oct 2020 | 6,204.00 | 6,210.00 | 6,072.00 | 6,134.00 | 6,134.00 | 266,593 |
| 12 Oct 2020 | 6,404.00 | 6,464.00 | 6,146.00 | 6,212.00 | 6,212.00 | 384,880 |
| 09 Oct 2020 | 6,302.00 | 6,554.00 | 6,274.00 | 6,458.00 | 6,458.00 | 401,665 |
| 08 Oct 2020 | 6,240.00 | 6,374.00 | 6,218.00 | 6,304.00 | 6,304.00 | 380,054 |
| 07 Oct 2020 | 6,120.00 | 6,246.00 | 6,098.00 | 6,226.00 | 6,226.00 | 168,269 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
