NEXT plc (NXTL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 9,302.00 | 9,350.00 | 9,274.00 | 9,283.00 | 9,283.00 | 51,856 |
| 06 Jun 2024 | 9,308.00 | 9,350.00 | 9,244.00 | 9,298.00 | 9,298.00 | 33,238 |
| 05 Jun 2024 | 9,474.00 | 9,530.00 | 9,320.00 | 9,321.00 | 9,321.00 | 53,106 |
| 04 Jun 2024 | 9,334.00 | 9,496.00 | 9,334.00 | 9,414.00 | 9,414.00 | 64,698 |
| 03 Jun 2024 | 9,418.00 | 9,464.00 | 9,320.00 | 9,334.00 | 9,334.00 | 66,718 |
| 31 May 2024 | 9,350.00 | 9,400.00 | 9,294.00 | 9,331.00 | 9,331.00 | 57,677 |
| 30 May 2024 | 9,246.00 | 9,384.00 | 9,246.00 | 9,384.00 | 9,384.00 | 69,939 |
| 29 May 2024 | 9,228.00 | 9,326.00 | 9,210.00 | 9,290.00 | 9,290.00 | 68,676 |
| 28 May 2024 | 9,352.00 | 9,414.00 | 9,210.00 | 9,248.00 | 9,248.00 | 56,423 |
| 24 May 2024 | 9,243.00 | 9,396.00 | 9,238.00 | 9,342.00 | 9,342.00 | 45,931 |
| 23 May 2024 | 9,280.00 | 9,328.00 | 9,256.00 | 9,274.00 | 9,274.00 | 61,946 |
| 22 May 2024 | 9,354.00 | 9,402.00 | 9,200.00 | 9,292.00 | 9,292.00 | 92,522 |
| 21 May 2024 | 9,338.00 | 9,428.00 | 9,338.00 | 9,396.00 | 9,396.00 | 34,447 |
| 20 May 2024 | 9,446.00 | 9,468.00 | 9,344.00 | 9,366.00 | 9,366.00 | 31,584 |
| 17 May 2024 | 9,372.00 | 9,440.00 | 9,322.00 | 9,434.00 | 9,434.00 | 50,110 |
| 16 May 2024 | 9,322.00 | 9,402.00 | 9,228.00 | 9,374.00 | 9,374.00 | 36,697 |
| 15 May 2024 | 9,318.00 | 9,340.00 | 9,250.00 | 9,334.00 | 9,334.00 | 30,209 |
| 14 May 2024 | 9,254.00 | 9,390.00 | 9,248.00 | 9,338.00 | 9,338.00 | 22,328 |
| 13 May 2024 | 9,276.00 | 9,310.00 | 9,228.00 | 9,260.00 | 9,260.00 | 20,306 |
| 10 May 2024 | 9,224.00 | 9,306.00 | 9,214.00 | 9,294.00 | 9,294.00 | 36,865 |
| 09 May 2024 | 9,164.00 | 9,212.00 | 9,122.00 | 9,188.00 | 9,188.00 | 31,392 |
| 08 May 2024 | 9,128.00 | 9,220.00 | 9,098.00 | 9,202.00 | 9,202.00 | 44,077 |
| 07 May 2024 | 9,270.00 | 9,274.00 | 9,116.00 | 9,138.00 | 9,138.00 | 41,334 |
| 03 May 2024 | 9,058.00 | 9,142.00 | 9,008.00 | 9,112.00 | 9,112.00 | 38,687 |
| 02 May 2024 | 9,094.00 | 9,100.00 | 8,992.00 | 9,000.00 | 9,000.00 | 47,417 |
| 01 May 2024 | 8,978.00 | 9,088.00 | 8,792.00 | 9,042.00 | 9,042.00 | 38,774 |
| 30 Apr 2024 | 9,048.00 | 9,162.00 | 8,996.00 | 9,000.00 | 9,000.00 | 69,248 |
| 29 Apr 2024 | 9,134.00 | 9,212.00 | 9,071.00 | 9,090.00 | 9,090.00 | 31,243 |
| 26 Apr 2024 | 9,152.00 | 9,154.00 | 8,970.00 | 9,124.00 | 9,124.00 | 67,379 |
| 25 Apr 2024 | 9,176.00 | 9,204.00 | 9,044.00 | 9,130.00 | 9,130.00 | 84,487 |
| 24 Apr 2024 | 9,178.00 | 9,216.00 | 9,072.00 | 9,200.00 | 9,200.00 | 66,220 |
| 23 Apr 2024 | 9,098.00 | 9,210.00 | 9,098.00 | 9,156.00 | 9,156.00 | 93,800 |
| 22 Apr 2024 | 8,974.00 | 9,094.00 | 8,902.00 | 9,046.00 | 9,046.00 | 96,420 |
| 19 Apr 2024 | 8,787.00 | 8,806.00 | 8,672.00 | 8,782.00 | 8,782.00 | 46,134 |
| 18 Apr 2024 | 8,872.00 | 8,884.00 | 8,776.00 | 8,878.00 | 8,878.00 | 62,248 |
| 17 Apr 2024 | 8,804.00 | 8,888.00 | 8,719.00 | 8,852.00 | 8,852.00 | 83,517 |
| 16 Apr 2024 | 8,838.00 | 8,862.00 | 8,698.00 | 8,786.00 | 8,786.00 | 76,345 |
| 15 Apr 2024 | 9,038.00 | 9,060.00 | 8,942.00 | 8,978.00 | 8,978.00 | 63,822 |
| 12 Apr 2024 | 9,046.00 | 9,096.00 | 9,004.00 | 9,054.00 | 9,054.00 | 144,535 |
| 11 Apr 2024 | 8,906.00 | 8,946.00 | 8,826.00 | 8,944.00 | 8,944.00 | 61,697 |
| 10 Apr 2024 | 8,840.00 | 8,896.00 | 8,763.00 | 8,894.00 | 8,894.00 | 85,004 |
| 09 Apr 2024 | 8,796.00 | 8,796.00 | 8,700.00 | 8,738.00 | 8,738.00 | 59,655 |
| 08 Apr 2024 | 8,820.00 | 8,870.00 | 8,750.00 | 8,837.00 | 8,837.00 | 66,277 |
| 05 Apr 2024 | 8,860.00 | 8,877.00 | 8,698.00 | 8,806.00 | 8,806.00 | 85,674 |
| 04 Apr 2024 | 9,002.00 | 9,018.00 | 8,926.00 | 8,926.00 | 8,926.00 | 55,155 |
| 03 Apr 2024 | 9,054.00 | 9,076.00 | 8,964.00 | 9,010.00 | 9,010.00 | 68,827 |
| 02 Apr 2024 | 9,218.00 | 9,236.00 | 9,026.00 | 9,040.00 | 9,040.00 | 85,877 |
| 28 Mar 2024 | 9,236.00 | 9,299.00 | 9,184.00 | 9,244.00 | 9,244.00 | 39,338 |
| 27 Mar 2024 | 9,304.00 | 9,318.00 | 9,152.00 | 9,204.00 | 9,204.00 | 38,525 |
| 26 Mar 2024 | 9,226.00 | 9,290.00 | 9,162.00 | 9,286.00 | 9,286.00 | 63,011 |
| 25 Mar 2024 | 9,130.00 | 9,250.00 | 9,122.00 | 9,232.00 | 9,232.00 | 52,267 |
| 22 Mar 2024 | 9,066.00 | 9,204.00 | 9,004.00 | 9,190.00 | 9,190.00 | 130,001 |
| 21 Mar 2024 | 8,694.00 | 9,102.00 | 8,676.00 | 9,072.00 | 9,072.00 | 164,068 |
| 20 Mar 2024 | 8,386.00 | 8,522.00 | 8,386.00 | 8,498.00 | 8,498.00 | 61,578 |
| 19 Mar 2024 | 8,432.00 | 8,475.00 | 8,370.00 | 8,474.00 | 8,474.00 | 56,970 |
| 18 Mar 2024 | 8,504.00 | 8,530.00 | 8,432.00 | 8,454.00 | 8,454.00 | 52,494 |
| 15 Mar 2024 | 8,450.00 | 8,608.00 | 8,436.00 | 8,540.00 | 8,540.00 | 59,120 |
| 14 Mar 2024 | 8,464.00 | 8,594.00 | 8,458.00 | 8,488.00 | 8,488.00 | 46,993 |
| 13 Mar 2024 | 8,514.00 | 8,580.00 | 8,350.00 | 8,464.00 | 8,464.00 | 71,284 |
| 12 Mar 2024 | 8,432.00 | 8,498.00 | 8,394.00 | 8,497.00 | 8,497.00 | 54,618 |
| 11 Mar 2024 | 8,350.00 | 8,420.00 | 8,335.00 | 8,384.00 | 8,384.00 | 37,165 |
| 08 Mar 2024 | 8,312.00 | 8,358.00 | 8,248.00 | 8,352.00 | 8,352.00 | 72,907 |
| 07 Mar 2024 | 8,400.00 | 8,400.00 | 8,261.00 | 8,332.00 | 8,332.00 | 55,201 |
| 06 Mar 2024 | 8,314.00 | 8,462.00 | 8,308.00 | 8,382.00 | 8,382.00 | 60,473 |
| 05 Mar 2024 | 8,166.00 | 8,284.00 | 8,164.00 | 8,260.00 | 8,260.00 | 42,398 |
| 04 Mar 2024 | 8,388.00 | 8,404.00 | 8,128.00 | 8,180.00 | 8,180.00 | 67,404 |
| 01 Mar 2024 | 8,398.00 | 8,420.00 | 8,284.00 | 8,416.00 | 8,416.00 | 53,891 |
| 29 Feb 2024 | 8,402.00 | 8,439.00 | 8,324.00 | 8,332.00 | 8,332.00 | 85,638 |
| 28 Feb 2024 | 8,392.00 | 8,480.00 | 8,332.00 | 8,356.00 | 8,356.00 | 65,196 |
| 27 Feb 2024 | 8,434.00 | 8,442.00 | 8,296.00 | 8,376.00 | 8,376.00 | 69,818 |
| 26 Feb 2024 | 8,462.00 | 8,482.00 | 8,372.00 | 8,416.00 | 8,416.00 | 64,286 |
| 23 Feb 2024 | 8,508.00 | 8,508.00 | 8,414.00 | 8,452.00 | 8,452.00 | 35,789 |
| 22 Feb 2024 | 8,600.00 | 8,606.00 | 8,420.00 | 8,474.00 | 8,474.00 | 30,958 |
| 21 Feb 2024 | 8,540.00 | 8,584.00 | 8,502.00 | 8,559.00 | 8,559.00 | 54,401 |
| 20 Feb 2024 | 8,524.00 | 8,587.00 | 8,498.00 | 8,524.00 | 8,524.00 | 41,470 |
| 19 Feb 2024 | 8,476.00 | 8,552.00 | 8,462.00 | 8,534.00 | 8,534.00 | 24,984 |
| 16 Feb 2024 | 8,464.00 | 8,482.00 | 8,392.00 | 8,476.00 | 8,476.00 | 42,793 |
| 15 Feb 2024 | 8,402.00 | 8,466.00 | 8,374.00 | 8,420.00 | 8,420.00 | 76,340 |
| 14 Feb 2024 | 8,268.00 | 8,326.00 | 8,244.00 | 8,288.00 | 8,288.00 | 46,456 |
| 13 Feb 2024 | 8,334.00 | 8,334.00 | 8,072.00 | 8,132.00 | 8,132.00 | 63,113 |
| 12 Feb 2024 | 8,204.00 | 8,380.00 | 8,204.00 | 8,360.00 | 8,360.00 | 53,432 |
| 09 Feb 2024 | 8,276.00 | 8,308.00 | 8,220.00 | 8,222.00 | 8,222.00 | 45,518 |
| 08 Feb 2024 | 8,352.00 | 8,368.00 | 8,278.00 | 8,286.00 | 8,286.00 | 59,651 |
| 07 Feb 2024 | 8,362.00 | 8,400.00 | 8,260.00 | 8,330.00 | 8,330.00 | 53,290 |
| 06 Feb 2024 | 8,314.00 | 8,398.00 | 8,272.00 | 8,396.00 | 8,396.00 | 75,383 |
| 05 Feb 2024 | 8,310.00 | 8,398.00 | 8,236.00 | 8,242.00 | 8,242.00 | 82,766 |
| 02 Feb 2024 | 8,344.00 | 8,406.00 | 8,313.00 | 8,320.00 | 8,320.00 | 66,421 |
| 01 Feb 2024 | 8,334.00 | 8,354.00 | 8,248.00 | 8,292.00 | 8,292.00 | 173,604 |
| 31 Jan 2024 | 8,628.00 | 8,636.00 | 8,488.00 | 8,488.00 | 8,488.00 | 71,769 |
| 30 Jan 2024 | 8,576.00 | 8,584.00 | 8,506.00 | 8,580.00 | 8,580.00 | 86,911 |
| 29 Jan 2024 | 8,476.00 | 8,526.00 | 8,460.00 | 8,506.00 | 8,506.00 | 33,053 |
| 26 Jan 2024 | 8,500.00 | 8,518.00 | 8,454.00 | 8,508.00 | 8,508.00 | 72,412 |
| 25 Jan 2024 | 8,378.00 | 8,500.00 | 8,362.00 | 8,472.00 | 8,472.00 | 54,161 |
| 24 Jan 2024 | 8,348.00 | 8,387.00 | 8,246.00 | 8,386.00 | 8,386.00 | 87,402 |
| 23 Jan 2024 | 8,430.00 | 8,436.00 | 8,333.00 | 8,353.00 | 8,353.00 | 114,971 |
| 22 Jan 2024 | 8,318.00 | 8,392.00 | 8,302.00 | 8,388.00 | 8,388.00 | 132,627 |
| 19 Jan 2024 | 8,426.00 | 8,428.00 | 8,288.00 | 8,288.00 | 8,288.00 | 73,917 |
| 18 Jan 2024 | 8,466.00 | 8,466.00 | 8,331.00 | 8,374.00 | 8,374.00 | 54,264 |
| 17 Jan 2024 | 8,370.00 | 8,484.00 | 8,336.00 | 8,404.00 | 8,404.00 | 86,165 |
| 16 Jan 2024 | 8,446.00 | 8,588.00 | 8,400.00 | 8,574.00 | 8,574.00 | 54,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.