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
11/05/2016 326.50p 335.30p 326.50p 330.00p 585582
10/05/2016 339.00p 345.20p 331.40p 333.70p 682146
09/05/2016 325.90p 331.59p 325.30p 331.30p 371957
06/05/2016 325.50p 328.44p 320.40p 325.30p 567358
05/05/2016 326.00p 328.60p 325.20p 326.40p 262442
04/05/2016 325.30p 328.70p 324.20p 326.60p 613306
03/05/2016 317.50p 325.80p 317.50p 323.60p 359232
29/04/2016 325.50p 326.60p 323.10p 324.60p 368012
28/04/2016 338.90p 338.90p 325.10p 327.80p 462122
27/04/2016 330.00p 339.80p 330.00p 338.30p 484914
26/04/2016 332.50p 333.40p 327.20p 330.60p 605866
25/04/2016 326.00p 333.60p 326.00p 332.00p 316741
22/04/2016 331.60p 333.50p 326.00p 327.20p 504012
21/04/2016 335.50p 337.60p 332.00p 334.70p 477055
20/04/2016 337.10p 339.54p 334.10p 336.20p 523373
19/04/2016 338.80p 345.00p 337.40p 338.80p 513822
18/04/2016 337.00p 344.20p 337.00p 339.90p 450368
15/04/2016 340.20p 344.00p 337.80p 341.50p 449459
14/04/2016 342.20p 343.90p 340.60p 342.30p 363976
13/04/2016 340.10p 343.80p 339.00p 343.80p 629476
12/04/2016 339.20p 341.50p 337.70p 337.70p 820550
11/04/2016 344.50p 345.60p 340.50p 341.20p 371490
08/04/2016 342.50p 348.70p 342.00p 345.50p 365361
07/04/2016 347.40p 350.00p 340.70p 342.50p 749805
06/04/2016 346.90p 353.10p 344.70p 349.30p 1136608
05/04/2016 347.10p 347.70p 342.60p 343.80p 436031
04/04/2016 345.40p 348.43p 342.80p 346.90p 1635225
01/04/2016 343.10p 346.00p 339.50p 343.40p 1047243
31/03/2016 336.60p 344.00p 336.60p 343.40p 2094014
30/03/2016 335.10p 341.60p 335.10p 339.00p 663404
29/03/2016 332.40p 333.40p 330.20p 333.20p 392815
24/03/2016 333.20p 335.60p 330.20p 333.60p 837499
23/03/2016 326.80p 334.40p 326.80p 331.70p 883184
22/03/2016 324.80p 332.00p 320.70p 328.70p 657669
21/03/2016 328.30p 339.26p 325.00p 326.80p 366814
18/03/2016 329.50p 334.30p 323.85p 330.00p 946906
17/03/2016 335.60p 335.60p 325.30p 328.40p 752138
16/03/2016 328.50p 335.60p 327.60p 332.80p 1048941
15/03/2016 325.50p 327.10p 323.25p 325.90p 563761
14/03/2016 330.10p 331.54p 324.40p 324.80p 356170
11/03/2016 328.00p 329.50p 325.30p 329.00p 394755
10/03/2016 327.40p 331.10p 325.30p 325.30p 717364
09/03/2016 327.60p 329.00p 323.25p 325.50p 454500
08/03/2016 328.90p 328.90p 324.26p 324.70p 638926
07/03/2016 332.70p 334.00p 328.80p 328.80p 486739
04/03/2016 329.70p 334.00p 323.76p 332.50p 763622
03/03/2016 333.20p 333.20p 328.50p 329.00p 739176
02/03/2016 337.50p 338.10p 330.50p 331.10p 738587
01/03/2016 329.50p 336.20p 328.75p 335.00p 1086733
29/02/2016 327.80p 332.10p 326.00p 329.00p 1096613
26/02/2016 325.20p 333.70p 325.20p 328.30p 1720966
25/02/2016 303.00p 326.50p 303.00p 321.60p 2389587
24/02/2016 298.90p 299.00p 294.60p 295.30p 946948
23/02/2016 297.10p 301.40p 294.60p 298.00p 1069368
22/02/2016 296.20p 299.20p 291.40p 295.00p 1113297
19/02/2016 295.10p 295.10p 289.00p 292.00p 1032341
18/02/2016 292.50p 295.40p 289.54p 294.00p 710288
17/02/2016 288.40p 298.40p 285.00p 290.60p 1097379
16/02/2016 286.10p 287.10p 282.50p 282.90p 478128
15/02/2016 290.80p 294.60p 284.40p 286.50p 484558
12/02/2016 279.70p 287.00p 279.70p 285.00p 510511
11/02/2016 288.40p 288.40p 279.80p 282.20p 471778
10/02/2016 283.60p 291.90p 283.60p 286.00p 377861
09/02/2016 285.30p 288.40p 280.20p 282.90p 557479
08/02/2016 293.70p 296.27p 285.40p 287.00p 641691
05/02/2016 293.40p 299.90p 292.70p 294.40p 653423
04/02/2016 295.20p 296.80p 288.80p 293.20p 451272
03/02/2016 292.20p 298.90p 287.61p 294.20p 571912
02/02/2016 302.50p 302.50p 296.50p 299.50p 336997
01/02/2016 302.50p 303.41p 295.90p 299.10p 402055
29/01/2016 291.80p 302.50p 288.70p 302.50p 567142
28/01/2016 298.00p 298.94p 291.80p 292.40p 674541
27/01/2016 297.30p 301.40p 297.30p 300.00p 446422
26/01/2016 298.50p 302.40p 298.10p 299.80p 304803
25/01/2016 303.80p 308.80p 299.10p 301.60p 438708
22/01/2016 298.80p 306.50p 295.90p 303.50p 714119
21/01/2016 296.40p 302.40p 295.20p 300.00p 513362
20/01/2016 301.80p 301.80p 293.20p 299.60p 689844
19/01/2016 290.60p 302.80p 290.60p 301.60p 277662
18/01/2016 302.50p 305.10p 295.60p 296.60p 435273
15/01/2016 300.90p 309.10p 296.80p 304.20p 653141
14/01/2016 320.50p 320.50p 306.00p 306.20p 1020965
13/01/2016 322.80p 328.10p 317.90p 319.40p 1029795
12/01/2016 315.50p 319.70p 306.50p 319.10p 562198
11/01/2016 310.90p 314.90p 309.40p 312.10p 322547
08/01/2016 314.40p 318.90p 313.40p 313.40p 572813
07/01/2016 322.10p 329.45p 313.40p 314.80p 502170
06/01/2016 330.90p 330.90p 324.00p 329.50p 403274
05/01/2016 330.10p 331.80p 326.10p 330.90p 250261
04/01/2016 329.20p 329.30p 324.57p 325.20p 317024
31/12/2015 327.40p 334.70p 325.80p 332.80p 76863
30/12/2015 330.90p 334.40p 330.16p 334.40p 227043
29/12/2015 325.90p 333.10p 324.48p 331.50p 243424
24/12/2015 330.00p 330.00p 326.80p 327.00p 22813
23/12/2015 329.50p 329.90p 325.00p 328.20p 232311
22/12/2015 324.00p 326.90p 323.40p 326.20p 571784
21/12/2015 321.20p 330.62p 321.10p 321.60p 410943
18/12/2015 324.30p 331.70p 324.30p 331.70p 923765
17/12/2015 327.10p 328.00p 320.00p 326.90p 382195
16/12/2015 321.90p 323.60p 315.00p 323.00p 654316
15/12/2015 307.30p 315.00p 305.11p 314.80p 574411
14/12/2015 315.30p 318.37p 311.80p 313.20p 381986
11/12/2015 316.70p 319.60p 313.00p 313.00p 456450
10/12/2015 325.30p 325.30p 317.40p 318.40p 568081
09/12/2015 328.00p 330.60p 321.00p 325.40p 907579
08/12/2015 331.40p 332.90p 326.50p 327.80p 405836
07/12/2015 329.20p 333.96p 325.30p 332.40p 407111
04/12/2015 325.80p 329.10p 322.40p 327.40p 282837
03/12/2015 318.90p 331.43p 318.90p 326.90p 491211
02/12/2015 319.80p 324.70p 316.28p 324.40p 396666
01/12/2015 320.80p 324.00p 317.70p 321.80p 539121
30/11/2015 319.90p 324.90p 319.90p 321.20p 584462
27/11/2015 317.20p 322.60p 317.20p 322.60p 423346
26/11/2015 318.70p 319.90p 314.30p 319.90p 304773
25/11/2015 315.70p 319.70p 310.60p 316.50p 371181
24/11/2015 315.50p 316.06p 309.70p 313.10p 462597
23/11/2015 320.50p 322.38p 318.20p 318.20p 535608
20/11/2015 328.10p 328.10p 319.80p 323.60p 726003
19/11/2015 322.50p 326.40p 321.50p 325.10p 710926
18/11/2015 321.20p 323.00p 321.20p 322.70p 346457
17/11/2015 320.00p 323.50p 318.40p 321.80p 455247
16/11/2015 311.50p 318.40p 310.40p 318.00p 432008
13/11/2015 313.00p 314.80p 311.50p 313.90p 661125
12/11/2015 314.60p 316.00p 312.30p 312.60p 567407
11/11/2015 313.70p 316.40p 311.70p 313.70p 432613
10/11/2015 312.90p 315.00p 310.20p 312.10p 714737
09/11/2015 313.40p 313.50p 309.60p 311.00p 594975
06/11/2015 313.80p 315.78p 308.97p 311.00p 709004
05/11/2015 318.10p 318.10p 309.90p 311.90p 2636292
04/11/2015 312.00p 319.53p 311.90p 315.80p 2004949
03/11/2015 309.40p 312.40p 307.70p 310.90p 693116
02/11/2015 292.80p 313.70p 292.80p 308.60p 2623364
30/10/2015 291.30p 301.40p 289.80p 299.40p 767571
29/10/2015 292.50p 294.00p 282.90p 289.00p 668430
28/10/2015 284.30p 286.60p 281.70p 285.00p 373205
27/10/2015 289.00p 289.00p 278.50p 285.20p 753762
26/10/2015 282.60p 291.90p 278.90p 286.90p 871368
23/10/2015 277.40p 280.40p 273.70p 276.00p 274139
22/10/2015 282.10p 282.60p 275.40p 276.80p 241465
21/10/2015 276.40p 283.80p 274.10p 283.00p 704454
20/10/2015 278.70p 278.70p 272.00p 272.90p 481602
19/10/2015 271.20p 273.80p 268.50p 272.80p 251509
16/10/2015 274.50p 275.90p 270.30p 272.90p 471010
15/10/2015 277.40p 277.40p 271.40p 272.40p 221445
14/10/2015 276.50p 277.60p 273.60p 275.40p 623756
13/10/2015 279.40p 279.80p 276.00p 276.70p 256492
12/10/2015 277.20p 279.70p 277.10p 279.00p 301837
09/10/2015 282.50p 282.50p 277.00p 277.90p 543932
08/10/2015 284.10p 284.10p 279.10p 279.40p 501500
07/10/2015 286.80p 288.60p 282.30p 283.00p 502596
06/10/2015 287.90p 288.20p 285.30p 288.00p 299562
05/10/2015 291.80p 293.20p 287.10p 288.60p 286712
02/10/2015 289.40p 290.70p 285.00p 286.30p 315219
01/10/2015 287.30p 288.90p 285.00p 286.90p 348381
30/09/2015 287.00p 289.50p 282.10p 284.80p 393775
29/09/2015 282.10p 284.40p 281.00p 282.50p 362077
28/09/2015 284.10p 286.70p 284.10p 286.00p 217975
25/09/2015 285.40p 289.30p 284.40p 285.30p 341754
24/09/2015 285.80p 290.40p 282.10p 283.60p 421157
23/09/2015 281.60p 288.10p 281.40p 287.80p 365014
22/09/2015 285.10p 286.30p 279.80p 282.80p 472663
21/09/2015 279.10p 293.30p 279.10p 290.50p 613057
18/09/2015 298.00p 298.00p 284.10p 285.40p 714264
17/09/2015 295.50p 295.50p 290.20p 290.20p 283002
16/09/2015 296.30p 298.10p 290.40p 293.70p 740129
15/09/2015 293.90p 295.10p 287.90p 288.20p 430076
14/09/2015 293.40p 296.20p 288.22p 292.00p 231199
11/09/2015 293.30p 297.70p 292.90p 294.00p 257868
10/09/2015 291.70p 295.90p 291.70p 294.60p 470518
09/09/2015 292.80p 293.70p 290.10p 293.50p 327510
08/09/2015 281.80p 293.80p 281.80p 289.30p 354108
07/09/2015 282.80p 289.70p 282.80p 289.10p 431814
04/09/2015 283.10p 292.20p 283.10p 288.70p 452435
03/09/2015 295.10p 298.30p 288.50p 289.00p 561304
02/09/2015 295.60p 302.60p 291.20p 300.10p 485935
01/09/2015 291.50p 294.40p 290.50p 292.60p 427258
28/08/2015 294.90p 297.70p 294.10p 296.00p 694084
27/08/2015 286.20p 295.90p 286.11p 295.00p 704126
26/08/2015 297.40p 297.40p 285.80p 293.00p 814430
25/08/2015 288.80p 296.35p 288.80p 292.00p 730529
24/08/2015 287.90p 287.90p 279.70p 282.90p 541408
21/08/2015 298.80p 300.90p 291.30p 293.50p 396688
20/08/2015 300.10p 302.40p 297.70p 301.00p 439314
19/08/2015 304.10p 304.70p 302.00p 302.30p 319498
18/08/2015 302.70p 305.70p 302.70p 305.00p 248502
17/08/2015 304.50p 306.23p 302.60p 303.70p 204859
14/08/2015 304.00p 305.60p 302.40p 304.90p 355110
13/08/2015 304.60p 305.70p 301.40p 303.00p 406944
12/08/2015 297.20p 301.80p 297.20p 301.10p 533940
11/08/2015 298.90p 301.80p 296.30p 301.70p 289880
10/08/2015 302.80p 302.80p 296.89p 301.60p 232652
07/08/2015 301.10p 301.76p 298.80p 300.10p 295113
06/08/2015 306.00p 306.00p 297.80p 300.80p 389790
05/08/2015 302.60p 302.97p 297.30p 301.80p 495832
04/08/2015 306.90p 306.90p 302.40p 302.90p 356512
03/08/2015 300.50p 306.40p 300.50p 306.40p 370379
31/07/2015 303.00p 303.90p 296.38p 303.10p 917952
30/07/2015 301.00p 302.50p 294.10p 297.80p 529320
29/07/2015 308.20p 308.20p 298.90p 300.10p 628185
28/07/2015 299.00p 302.70p 299.00p 301.70p 373912

*Close Price adjusted for both dividends and splits