UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20217,500.007,680.007,466.007,560.007,560.00467,974
25 Feb 20217,722.007,748.007,644.007,654.007,654.00173,018
24 Feb 20217,556.007,796.007,536.007,688.007,688.00231,247
23 Feb 20217,692.007,749.197,486.007,614.007,614.00327,819
22 Feb 20217,606.007,664.007,504.007,650.007,650.00190,323
19 Feb 20217,664.007,742.007,628.007,670.007,670.00319,897
18 Feb 20217,750.007,802.007,598.007,666.007,666.00360,376
17 Feb 20217,896.007,932.007,750.007,750.007,750.00152,729
16 Feb 20217,948.007,974.007,800.827,870.007,870.00167,765
15 Feb 20217,758.007,932.007,664.007,932.007,932.00625,027
12 Feb 20217,544.007,706.007,514.007,678.007,678.00471,948
11 Feb 20217,662.007,710.007,494.007,634.007,634.00305,520
10 Feb 20217,866.007,924.007,600.007,684.007,684.00273,385
09 Feb 20217,856.007,934.007,824.007,848.007,848.00501,199
08 Feb 20217,856.008,026.007,856.007,878.007,878.00250,100
05 Feb 20217,818.007,984.007,806.007,922.007,922.00391,905
04 Feb 20217,894.008,004.007,778.007,816.007,816.00219,360
03 Feb 20217,874.007,940.007,780.007,886.007,886.00249,170
02 Feb 20217,964.007,964.007,800.007,808.007,808.00307,312
01 Feb 20217,816.007,950.517,756.007,912.007,912.00210,689
29 Jan 20217,720.007,890.007,692.007,730.007,730.00265,513
28 Jan 20217,946.008,074.007,832.007,890.007,890.00647,833
27 Jan 20217,860.008,168.007,814.008,036.008,036.00786,120
26 Jan 20217,900.007,942.007,784.007,880.007,880.00177,943
25 Jan 20217,884.007,976.007,836.007,882.007,882.00207,567
22 Jan 20218,146.008,146.006,256.887,914.007,914.00322,660
21 Jan 20218,142.008,180.008,026.008,158.008,158.00310,876
20 Jan 20217,954.008,112.007,946.008,112.008,112.00327,507
19 Jan 20218,140.008,140.007,828.007,984.007,984.00394,939
18 Jan 20218,034.008,142.007,984.008,100.008,100.00547,070
15 Jan 20217,982.008,076.007,878.518,018.008,018.00762,606
14 Jan 20217,888.008,022.007,656.007,960.007,960.00550,610
13 Jan 20217,708.007,934.007,670.007,880.007,880.00645,733
12 Jan 20217,630.007,752.007,568.007,670.007,670.00292,148
11 Jan 20217,646.007,720.007,530.007,604.007,604.00529,772
08 Jan 20217,678.007,756.007,542.007,684.007,684.00368,567
07 Jan 20217,800.007,800.007,592.007,694.007,694.00937,920
06 Jan 20217,524.007,730.007,370.007,682.007,682.00704,897
05 Jan 20217,324.007,572.007,259.357,468.007,468.00546,753
04 Jan 20217,254.007,254.006,902.406,912.006,912.00351,059
31 Dec 20207,072.007,222.007,050.007,086.007,086.00246,585
30 Dec 20207,202.007,254.007,146.487,164.007,164.00250,814
29 Dec 20207,000.007,236.006,992.007,234.007,234.00378,624
24 Dec 20206,972.007,130.006,928.006,928.006,928.00248,895
23 Dec 20206,622.006,934.006,616.006,934.006,934.00278,651
22 Dec 20206,586.006,721.106,556.006,678.006,678.00120,761
21 Dec 20206,606.006,916.006,388.006,594.006,594.00245,888
18 Dec 20206,916.006,916.006,715.366,784.006,784.00583,194
17 Dec 20206,890.006,966.006,850.006,922.006,922.00577,574
16 Dec 20206,780.006,880.006,730.006,820.006,820.00821,859
15 Dec 20206,746.006,782.006,632.006,754.006,754.00278,290
14 Dec 20206,456.006,770.006,436.006,746.006,746.00483,033
11 Dec 20206,638.006,652.006,374.006,386.006,386.00393,406
10 Dec 20206,894.006,894.006,628.006,650.006,650.00404,102
09 Dec 20206,730.006,868.006,710.006,864.006,864.00560,963
08 Dec 20206,632.006,809.356,622.006,694.006,694.00338,472
07 Dec 20206,754.006,768.006,564.006,646.006,646.00417,580
04 Dec 20206,784.006,824.006,746.006,776.006,776.00240,091
03 Dec 20206,746.006,814.006,720.006,784.006,784.00283,775
02 Dec 20206,722.006,770.006,616.006,758.006,758.00371,292
01 Dec 20206,596.006,754.006,558.006,746.006,746.00275,440
30 Nov 20206,476.006,736.006,468.006,552.006,552.00539,857
27 Nov 20206,558.006,588.006,450.006,518.006,518.00678,091
26 Nov 20206,480.006,599.366,480.006,576.006,576.00184,945
25 Nov 20206,816.006,816.006,546.006,546.006,546.00393,172
24 Nov 20206,714.006,846.006,714.006,808.006,808.00291,065
23 Nov 20206,642.006,808.006,630.006,676.006,676.001,111,209
20 Nov 20206,744.006,768.006,644.006,662.006,662.00348,249
19 Nov 20206,554.006,740.006,554.006,674.006,674.00493,829
18 Nov 20206,744.006,846.006,706.006,720.006,720.00405,486
17 Nov 20206,800.006,908.006,706.006,780.006,780.00599,132
16 Nov 20206,708.006,834.006,606.006,834.006,834.00403,845
13 Nov 20206,744.006,802.956,610.006,670.006,670.00446,868
12 Nov 20206,690.006,834.316,664.006,830.006,830.00440,059
11 Nov 20206,740.006,790.006,650.006,774.006,774.00390,953
10 Nov 20206,576.006,790.006,450.006,758.006,758.00722,495
09 Nov 20206,198.006,548.006,168.006,516.006,516.00849,514
06 Nov 20206,116.006,138.006,020.006,118.006,118.00218,894
05 Nov 20206,118.006,158.006,012.006,136.006,136.00402,574
04 Nov 20205,702.006,094.005,702.006,092.006,092.00443,498
03 Nov 20205,742.005,830.005,690.005,790.005,790.00357,381
02 Nov 20205,750.005,828.305,534.005,744.005,744.00552,373
30 Oct 20205,894.005,927.085,796.005,840.005,840.00757,392
29 Oct 20206,130.006,212.005,946.005,970.005,970.00658,328
28 Oct 20206,214.006,366.005,998.006,134.006,134.00643,543
27 Oct 20206,246.006,246.006,030.006,090.006,090.00458,722
26 Oct 20206,204.006,402.006,204.006,256.006,256.00426,688
23 Oct 20206,228.006,384.006,217.346,328.006,328.00407,165
22 Oct 20206,098.006,254.006,078.006,216.006,216.00353,960
21 Oct 20206,284.006,350.006,160.006,186.006,186.00452,251
20 Oct 20206,182.006,422.006,182.006,314.006,314.00371,014
19 Oct 20206,078.006,180.006,054.006,166.006,166.00355,023
16 Oct 20205,936.006,084.005,880.006,032.006,032.00593,049
15 Oct 20206,044.006,058.255,788.515,894.005,894.00617,985
14 Oct 20206,146.006,156.006,034.006,036.006,036.00760,332
13 Oct 20206,204.006,210.006,072.006,134.006,134.00266,593
12 Oct 20206,404.006,464.006,146.006,212.006,212.00384,880
09 Oct 20206,302.006,554.006,274.006,458.006,458.00401,665
08 Oct 20206,240.006,374.006,218.006,304.006,304.00380,054
07 Oct 20206,120.006,246.006,098.006,226.006,226.00168,269
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...