National Express Group (NEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Express Group

Date Open High Low Close* Volume
20/06/2023 112.40p 112.40p 108.30p 108.30p 1512364
19/06/2023 112.60p 115.50p 110.20p 110.20p 5115552
16/06/2023 117.80p 118.10p 113.50p 113.50p 3099489
15/06/2023 117.30p 117.30p 112.25p 115.20p 8072102
14/06/2023 116.40p 118.30p 114.90p 115.80p 16834324
13/06/2023 118.50p 119.00p 116.40p 117.00p 949133
12/06/2023 117.80p 119.40p 115.10p 116.30p 1413413
09/06/2023 117.00p 120.00p 115.80p 117.40p 1565159
08/06/2023 113.00p 118.00p 111.90p 117.60p 6117897
07/06/2023 110.00p 114.70p 110.00p 112.40p 7937788
06/06/2023 110.00p 114.00p 109.50p 112.30p 680085
05/06/2023 112.40p 114.73p 109.30p 111.80p 964147
02/06/2023 107.70p 112.60p 106.10p 111.90p 1411591
01/06/2023 104.40p 108.70p 104.40p 106.80p 9431591
31/05/2023 108.00p 108.00p 103.70p 106.70p 1927718
30/05/2023 108.50p 111.20p 105.70p 105.70p 1846797
26/05/2023 111.50p 113.30p 108.30p 108.30p 2334108
25/05/2023 111.70p 113.70p 110.10p 111.60p 7520266
24/05/2023 117.00p 119.20p 113.77p 113.80p 2414652
23/05/2023 118.90p 120.70p 118.00p 118.00p 5666010
22/05/2023 118.00p 119.40p 117.20p 119.10p 964198
19/05/2023 119.50p 120.20p 117.70p 118.30p 1562407
18/05/2023 119.20p 120.00p 117.00p 117.50p 1471988
17/05/2023 117.70p 120.00p 116.20p 118.60p 1223453
16/05/2023 117.50p 119.60p 117.40p 118.20p 954215
15/05/2023 117.60p 119.32p 117.18p 118.50p 778458
12/05/2023 118.00p 119.10p 116.40p 117.00p 728962
11/05/2023 116.00p 118.70p 116.00p 117.60p 1217227
10/05/2023 117.00p 121.00p 117.00p 117.00p 6381142
09/05/2023 118.50p 120.00p 116.70p 118.50p 7297858
05/05/2023 120.10p 121.40p 119.40p 120.00p 990721
04/05/2023 121.50p 122.60p 118.95p 120.10p 8156681
03/05/2023 120.60p 122.40p 118.80p 121.80p 1056116
02/05/2023 124.10p 124.30p 120.00p 120.00p 2004711
28/04/2023 118.90p 121.70p 117.60p 121.40p 1247702
27/04/2023 119.30p 121.90p 119.30p 121.10p 1281998
26/04/2023 121.00p 122.40p 119.80p 121.80p 1991268
25/04/2023 123.00p 124.40p 120.71p 121.00p 1616874
24/04/2023 117.00p 122.20p 117.00p 122.00p 7501536
21/04/2023 120.00p 120.00p 115.70p 118.10p 1486483
20/04/2023 120.50p 120.50p 117.00p 118.60p 1835734
19/04/2023 118.10p 124.70p 117.28p 120.40p 2473486
18/04/2023 119.80p 119.80p 115.30p 115.30p 1833000
17/04/2023 116.10p 120.80p 116.10p 116.20p 1872349
14/04/2023 119.60p 119.60p 116.30p 117.80p 1262660
13/04/2023 117.70p 118.70p 115.70p 117.60p 8378294
12/04/2023 124.10p 126.70p 121.60p 122.00p 2239742
11/04/2023 124.40p 127.60p 122.40p 124.20p 3043294
06/04/2023 119.50p 122.48p 118.70p 122.10p 1722782
05/04/2023 123.80p 123.80p 118.50p 119.90p 1235006
04/04/2023 123.80p 124.50p 121.30p 122.10p 2109523
03/04/2023 122.00p 123.60p 121.10p 122.20p 1215475
31/03/2023 121.70p 123.60p 119.90p 121.70p 2964528
30/03/2023 121.00p 125.80p 120.90p 122.70p 1675571
29/03/2023 120.00p 122.42p 120.00p 121.60p 1318205
28/03/2023 122.70p 122.70p 117.80p 120.90p 1844165
27/03/2023 120.70p 122.10p 118.60p 120.50p 1460247
24/03/2023 118.00p 118.70p 114.20p 117.50p 2695644
23/03/2023 118.00p 119.00p 115.20p 117.20p 2075844
22/03/2023 118.40p 120.40p 116.40p 117.40p 1508246
21/03/2023 119.30p 120.80p 117.10p 119.10p 1560192
20/03/2023 119.50p 120.51p 111.10p 118.80p 2248014
17/03/2023 122.80p 125.80p 118.20p 119.30p 3475745
16/03/2023 129.60p 131.30p 119.40p 120.30p 4656447
15/03/2023 133.70p 136.90p 127.30p 128.40p 1973571
14/03/2023 131.70p 135.40p 126.30p 134.60p 2735380
13/03/2023 138.10p 139.05p 126.90p 126.90p 3544827
10/03/2023 133.70p 140.40p 129.76p 138.90p 2815385
09/03/2023 137.00p 138.00p 131.90p 134.60p 7706087
08/03/2023 139.50p 142.60p 136.50p 142.60p 1522355
07/03/2023 140.50p 142.00p 139.30p 141.50p 9886662
06/03/2023 142.00p 143.10p 135.36p 141.50p 2795841
03/03/2023 140.20p 145.00p 134.14p 141.00p 3366018
02/03/2023 126.90p 147.94p 126.86p 137.40p 13517564
01/03/2023 124.10p 125.79p 123.20p 124.00p 2449779
28/02/2023 126.00p 127.50p 124.00p 124.50p 3140301
27/02/2023 121.00p 126.14p 120.50p 126.00p 2921315
24/02/2023 124.40p 124.40p 119.80p 120.80p 2138784
23/02/2023 120.70p 124.50p 119.00p 122.10p 1300270
22/02/2023 123.00p 124.09p 120.10p 120.70p 2053989
21/02/2023 130.10p 130.10p 122.40p 123.40p 5523999
20/02/2023 127.30p 131.70p 126.00p 127.00p 823906
17/02/2023 125.70p 128.00p 125.10p 127.50p 2409383
16/02/2023 130.00p 130.00p 126.70p 127.10p 8377148
15/02/2023 130.70p 133.51p 128.60p 129.00p 1563698
14/02/2023 135.10p 135.10p 130.20p 130.70p 3678516
13/02/2023 128.30p 132.90p 126.70p 132.00p 1345355
10/02/2023 127.90p 129.90p 124.00p 127.60p 1917883
09/02/2023 131.30p 131.53p 127.65p 129.00p 1958851
08/02/2023 138.90p 139.80p 125.00p 127.90p 6490556
07/02/2023 137.60p 140.00p 134.30p 136.10p 1480787
06/02/2023 139.00p 141.70p 135.90p 137.80p 873127
03/02/2023 141.80p 141.80p 137.70p 139.40p 2079669
02/02/2023 132.50p 140.40p 131.90p 140.20p 3581937
01/02/2023 134.00p 135.00p 131.73p 131.90p 3280334
31/01/2023 138.50p 138.50p 132.60p 133.20p 1691662
30/01/2023 136.00p 136.00p 132.90p 135.40p 1289950
27/01/2023 137.30p 137.30p 131.80p 135.30p 2979876
26/01/2023 132.00p 135.70p 131.20p 134.40p 6512764
25/01/2023 137.50p 138.30p 131.90p 132.90p 4456421
24/01/2023 139.40p 140.91p 138.00p 138.00p 2188019
23/01/2023 142.50p 147.60p 138.70p 138.80p 2952651
20/01/2023 130.20p 138.80p 130.20p 137.50p 4417289
19/01/2023 140.00p 140.00p 131.90p 133.10p 1321641
18/01/2023 139.80p 140.80p 137.55p 139.90p 1093466
17/01/2023 143.90p 143.90p 138.90p 139.80p 1359702
16/01/2023 139.60p 142.61p 139.00p 141.50p 5131101
13/01/2023 140.20p 141.67p 138.50p 139.60p 1083696
12/01/2023 142.20p 143.00p 139.00p 140.20p 2380245
11/01/2023 140.30p 143.00p 136.50p 140.50p 1483981
10/01/2023 140.00p 140.00p 136.00p 137.30p 4927234
09/01/2023 139.30p 140.70p 137.20p 138.50p 1146768
06/01/2023 139.30p 143.20p 137.20p 138.20p 834210
05/01/2023 140.10p 142.50p 136.60p 141.00p 1508288
04/01/2023 132.50p 138.40p 130.50p 137.80p 1060440
03/01/2023 131.70p 134.80p 130.00p 132.80p 1395985
30/12/2022 133.50p 133.50p 129.20p 130.00p 590691
29/12/2022 126.70p 130.60p 124.70p 130.60p 1256132
28/12/2022 127.70p 130.10p 126.40p 127.50p 1384375
23/12/2022 129.70p 129.70p 125.60p 127.10p 963535
22/12/2022 131.00p 134.30p 126.60p 127.40p 2528949
21/12/2022 130.20p 131.60p 127.74p 130.40p 2966504
20/12/2022 137.10p 140.10p 130.90p 131.60p 2233356
19/12/2022 144.70p 144.70p 136.00p 136.30p 1273739
16/12/2022 143.70p 143.70p 133.30p 141.30p 5532003
15/12/2022 151.20p 153.30p 140.40p 143.80p 2919833
14/12/2022 152.50p 154.40p 151.00p 153.80p 923397
13/12/2022 154.70p 157.22p 151.80p 153.60p 3474547
12/12/2022 152.40p 156.56p 151.30p 153.90p 1297336
09/12/2022 158.10p 158.60p 152.80p 153.20p 1606187
08/12/2022 158.70p 159.70p 156.30p 157.20p 1091811
07/12/2022 160.10p 165.10p 158.70p 159.90p 5439438
06/12/2022 165.20p 170.10p 160.40p 161.20p 1090100
05/12/2022 172.00p 173.00p 164.80p 165.90p 1468624
02/12/2022 170.00p 173.20p 169.10p 171.80p 568183
01/12/2022 173.00p 175.40p 172.00p 172.50p 761377
30/11/2022 176.70p 176.70p 171.10p 172.50p 965550
29/11/2022 173.10p 174.60p 169.30p 172.30p 2386388
28/11/2022 175.00p 176.00p 171.10p 172.30p 3635167
25/11/2022 175.00p 175.00p 170.77p 173.80p 2812178
24/11/2022 176.30p 176.30p 172.60p 174.00p 794079
23/11/2022 168.00p 173.55p 168.00p 173.10p 1317487
22/11/2022 171.90p 171.90p 168.40p 169.70p 434837
21/11/2022 170.00p 170.50p 166.80p 169.00p 1122719
18/11/2022 172.60p 172.60p 167.63p 170.50p 603052
17/11/2022 178.20p 178.20p 167.70p 168.80p 1086532
16/11/2022 181.40p 181.40p 171.00p 174.20p 687410
15/11/2022 176.90p 182.80p 176.21p 176.90p 845300
14/11/2022 180.10p 182.10p 174.70p 181.60p 637867
11/11/2022 177.40p 185.80p 174.10p 180.10p 1666302
10/11/2022 174.40p 176.40p 166.50p 175.10p 1459493
09/11/2022 171.60p 174.40p 168.00p 170.20p 801663
08/11/2022 171.50p 175.10p 168.70p 174.20p 1883528
07/11/2022 174.30p 176.30p 169.70p 171.80p 924102
04/11/2022 170.80p 174.00p 166.10p 170.30p 947470
03/11/2022 170.60p 174.00p 168.70p 171.80p 1710346
02/11/2022 179.50p 179.50p 172.10p 173.50p 1209076
01/11/2022 169.20p 178.40p 169.20p 176.70p 2031869
31/10/2022 167.60p 172.10p 167.60p 169.20p 614227
28/10/2022 165.90p 169.30p 165.20p 169.00p 581495
27/10/2022 162.80p 172.50p 162.80p 169.30p 1178422
26/10/2022 162.00p 169.10p 161.20p 167.20p 661027
25/10/2022 162.70p 164.10p 156.50p 162.30p 8957923
24/10/2022 170.00p 172.00p 162.30p 162.30p 1171467
21/10/2022 169.40p 172.10p 165.10p 166.70p 707254
20/10/2022 167.00p 170.50p 163.50p 170.20p 1592415
19/10/2022 167.00p 168.90p 161.00p 166.70p 954523
18/10/2022 173.30p 173.40p 165.60p 165.60p 937279
17/10/2022 161.20p 169.80p 161.20p 169.80p 2659396
14/10/2022 165.70p 168.90p 162.46p 164.20p 892067
13/10/2022 160.00p 168.60p 159.70p 164.10p 1338974
12/10/2022 164.00p 169.00p 160.30p 161.40p 2406843
11/10/2022 166.00p 170.20p 165.00p 167.40p 3269406
10/10/2022 175.50p 179.50p 168.00p 169.60p 1530251
07/10/2022 177.30p 177.30p 171.50p 175.90p 950034
06/10/2022 170.40p 177.00p 170.40p 174.00p 1139340
05/10/2022 172.50p 173.90p 166.50p 172.00p 3637434
04/10/2022 173.00p 174.30p 170.00p 171.50p 2550989
03/10/2022 166.30p 170.20p 165.00p 169.40p 1081179
30/09/2022 158.00p 168.70p 158.00p 168.70p 3272246
29/09/2022 168.30p 170.50p 156.50p 161.30p 2376875
28/09/2022 177.00p 177.70p 167.60p 170.20p 2059143
27/09/2022 186.00p 187.40p 178.20p 178.20p 956983
26/09/2022 194.90p 194.90p 181.60p 185.00p 1077165
23/09/2022 197.00p 199.30p 187.70p 190.00p 8977371
22/09/2022 195.20p 199.38p 193.90p 193.90p 1803643
21/09/2022 193.80p 198.90p 188.60p 198.90p 5258471
20/09/2022 195.00p 198.80p 187.20p 191.30p 2155705
19/09/2022 183.70p 202.20p 183.70p 194.50p 5126717
16/09/2022 183.70p 202.20p 183.70p 194.50p 5126717
15/09/2022 190.20p 196.30p 185.40p 186.60p 1308174
14/09/2022 188.20p 196.75p 186.10p 189.60p 2924586
13/09/2022 188.80p 196.80p 187.80p 191.70p 2122550
12/09/2022 182.90p 192.50p 182.90p 190.30p 1968753
09/09/2022 169.80p 190.00p 165.80p 187.50p 2333419
08/09/2022 172.00p 172.50p 165.90p 166.10p 698062
07/09/2022 170.00p 171.60p 166.20p 170.80p 1920879
06/09/2022 169.30p 171.50p 165.50p 169.20p 1804675
05/09/2022 171.20p 171.20p 165.40p 168.20p 835695
02/09/2022 167.00p 170.30p 163.20p 170.30p 3911291

*Close Price adjusted for both dividends and splits