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
09/02/2021 300.00p 302.60p 293.80p 300.00p 1397896
08/02/2021 304.00p 307.40p 295.97p 301.00p 2242558
05/02/2021 285.00p 306.80p 281.43p 303.80p 4953677
04/02/2021 268.40p 284.20p 265.60p 283.40p 5221200
03/02/2021 264.00p 270.40p 260.60p 270.40p 3972201
02/02/2021 252.20p 263.80p 252.20p 262.20p 1455117
01/02/2021 255.20p 259.80p 245.60p 254.80p 2231463
29/01/2021 245.40p 252.61p 238.80p 250.20p 2292272
28/01/2021 240.00p 252.80p 233.20p 250.40p 1558544
27/01/2021 246.60p 250.06p 241.60p 243.20p 1574131
26/01/2021 238.00p 249.40p 236.60p 245.80p 1048558
25/01/2021 258.00p 258.80p 237.60p 243.40p 1804148
22/01/2021 255.00p 258.00p 250.80p 256.20p 1216371
21/01/2021 264.00p 268.00p 256.79p 257.20p 1226284
20/01/2021 265.00p 270.02p 265.00p 265.40p 1002557
19/01/2021 266.00p 273.42p 265.00p 266.60p 1150365
18/01/2021 264.20p 268.40p 261.72p 265.80p 795170
15/01/2021 264.20p 269.80p 260.52p 264.20p 1728043
14/01/2021 256.80p 263.80p 255.80p 263.80p 1688691
13/01/2021 263.00p 263.00p 247.80p 256.60p 1663528
12/01/2021 250.00p 260.20p 249.00p 256.40p 1021347
11/01/2021 263.80p 263.80p 249.08p 250.80p 1741494
08/01/2021 253.80p 265.20p 247.08p 264.00p 2379433
07/01/2021 245.60p 254.60p 235.00p 254.60p 2998002
06/01/2021 245.00p 246.50p 236.40p 242.00p 16582021
05/01/2021 226.20p 242.90p 222.81p 240.40p 2310216
04/01/2021 243.00p 248.80p 225.40p 228.00p 1919846
31/12/2020 245.60p 246.80p 237.40p 237.40p 556697
30/12/2020 248.40p 252.40p 241.80p 241.80p 1325996
29/12/2020 251.80p 256.00p 245.75p 248.00p 2352848
28/12/2020 244.00p 250.00p 242.40p 245.00p 959664
24/12/2020 244.00p 250.00p 242.40p 245.00p 959664
23/12/2020 229.40p 246.00p 226.80p 241.40p 7471280
22/12/2020 221.20p 231.60p 219.76p 231.60p 2045408
21/12/2020 228.40p 228.40p 207.08p 223.60p 3596373
18/12/2020 245.80p 245.80p 235.20p 237.00p 2849705
17/12/2020 242.00p 246.20p 240.00p 245.00p 3967289
16/12/2020 244.80p 251.63p 239.40p 240.20p 2475638
15/12/2020 241.00p 245.80p 234.97p 245.80p 3587193
14/12/2020 232.40p 249.60p 231.71p 242.20p 2436556
11/12/2020 242.00p 242.00p 228.43p 233.20p 2376409
10/12/2020 249.40p 250.80p 235.00p 241.40p 2562380
09/12/2020 251.80p 257.51p 246.45p 250.00p 2228044
08/12/2020 244.00p 252.00p 244.00p 250.00p 2285304
07/12/2020 255.00p 257.00p 242.00p 244.40p 2899620
04/12/2020 260.00p 262.46p 249.20p 253.20p 2775366
03/12/2020 240.00p 259.80p 236.40p 258.60p 5417753
02/12/2020 236.00p 239.80p 230.80p 236.80p 4416101
01/12/2020 225.20p 234.60p 223.20p 234.60p 2720165
30/11/2020 219.00p 226.40p 215.40p 221.40p 4042112
27/11/2020 223.00p 225.20p 215.60p 219.00p 2745885
26/11/2020 233.40p 234.00p 221.80p 223.00p 1887182
25/11/2020 246.00p 247.80p 230.60p 230.80p 2773313
24/11/2020 236.00p 244.40p 235.20p 243.80p 4228552
23/11/2020 227.60p 239.00p 226.60p 233.40p 4090106
20/11/2020 226.00p 231.28p 224.48p 225.00p 3019961
19/11/2020 240.00p 242.60p 225.80p 228.00p 2869585
18/11/2020 242.60p 244.20p 234.32p 238.00p 3731261
17/11/2020 249.00p 250.60p 240.15p 242.20p 6078235
16/11/2020 232.60p 250.20p 228.60p 249.20p 5505317
13/11/2020 223.00p 232.60p 217.80p 227.40p 3096327
12/11/2020 225.60p 233.80p 203.20p 225.00p 3122870
10/11/2020 206.20p 225.00p 205.00p 218.40p 8538819
09/11/2020 169.10p 210.00p 167.60p 206.00p 12960807
06/11/2020 159.60p 168.50p 159.60p 165.90p 2709080
05/11/2020 162.70p 164.90p 155.40p 160.70p 1556895
04/11/2020 152.30p 161.90p 149.50p 161.60p 2156444
03/11/2020 149.80p 153.10p 149.30p 152.30p 2559604
02/11/2020 148.70p 148.90p 133.80p 148.20p 3237938
30/10/2020 146.00p 150.10p 145.00p 149.70p 1405900
29/10/2020 146.80p 149.30p 144.00p 148.00p 2438079
28/10/2020 150.00p 150.90p 143.75p 148.00p 2713602
27/10/2020 152.00p 154.30p 150.28p 152.10p 1749262
26/10/2020 153.00p 157.60p 149.87p 153.00p 2515838
23/10/2020 149.00p 158.44p 146.30p 155.00p 3002870
22/10/2020 141.50p 147.40p 138.30p 147.40p 2081385
21/10/2020 145.30p 145.30p 140.70p 141.70p 1879875
20/10/2020 145.50p 147.50p 140.80p 143.00p 2057594
19/10/2020 147.20p 148.31p 141.00p 144.40p 1998060
16/10/2020 147.60p 152.10p 144.10p 146.30p 2077650
15/10/2020 149.00p 149.10p 143.00p 146.70p 2302717
14/10/2020 152.00p 154.80p 147.50p 150.70p 3229837
13/10/2020 164.10p 166.01p 150.30p 153.90p 3687529
12/10/2020 174.20p 176.00p 164.30p 167.20p 4850142
09/10/2020 168.90p 175.28p 165.80p 174.90p 5319580
08/10/2020 159.60p 166.80p 158.30p 166.40p 3793430
07/10/2020 155.00p 159.80p 150.30p 158.70p 3163109
06/10/2020 155.00p 157.50p 151.80p 152.00p 1885731
05/10/2020 156.70p 159.90p 152.00p 152.00p 3367734
02/10/2020 150.40p 155.60p 148.40p 155.60p 2395590
01/10/2020 157.00p 157.00p 146.60p 154.40p 3861875
30/09/2020 151.40p 153.40p 147.80p 152.80p 2978308
29/09/2020 153.80p 155.43p 146.90p 153.20p 4191724
28/09/2020 140.00p 154.24p 136.76p 152.20p 4170913
25/09/2020 143.30p 143.30p 132.90p 138.30p 3679150
24/09/2020 126.00p 141.00p 124.20p 140.00p 6789244
23/09/2020 120.20p 125.50p 118.82p 125.00p 2224327
22/09/2020 119.00p 122.77p 116.43p 119.10p 2362735
21/09/2020 127.60p 127.90p 111.40p 119.70p 7079350
18/09/2020 126.00p 129.50p 122.00p 129.50p 18153036
17/09/2020 127.10p 127.91p 121.60p 127.60p 3554392
16/09/2020 121.00p 128.20p 118.00p 127.00p 2601358
15/09/2020 124.60p 126.50p 120.40p 120.90p 3382768
14/09/2020 120.20p 121.90p 116.20p 121.50p 2093642
11/09/2020 119.10p 120.40p 117.00p 117.70p 1777125
10/09/2020 119.00p 122.10p 118.10p 118.10p 1768486
09/09/2020 123.40p 125.18p 117.50p 118.40p 3381058
08/09/2020 126.10p 134.90p 118.20p 120.40p 4849571
07/09/2020 119.90p 128.11p 117.80p 126.70p 3003172
04/09/2020 120.40p 120.54p 115.50p 116.70p 2461233
03/09/2020 115.60p 127.00p 114.38p 120.00p 3641078
02/09/2020 120.40p 122.03p 112.50p 114.10p 3595342
01/09/2020 127.40p 130.40p 115.70p 119.10p 3838689
31/08/2020 129.00p 130.20p 125.50p 126.00p 3479614
28/08/2020 129.00p 130.20p 125.50p 126.00p 3479614
27/08/2020 132.00p 133.30p 127.60p 128.70p 3586240
26/08/2020 132.50p 134.00p 129.30p 131.30p 2527033
25/08/2020 135.50p 136.90p 131.00p 132.60p 1981344
24/08/2020 137.60p 142.30p 131.82p 135.10p 3568253
21/08/2020 129.30p 137.10p 128.10p 137.00p 3093272
20/08/2020 134.10p 135.80p 128.23p 128.70p 2736030
19/08/2020 139.60p 142.60p 130.40p 135.50p 4256208
18/08/2020 151.40p 151.80p 141.30p 141.60p 2993262
17/08/2020 153.70p 153.72p 144.15p 149.00p 3776252
14/08/2020 150.00p 154.90p 144.20p 149.30p 3942265
13/08/2020 170.60p 173.40p 146.10p 147.50p 8867452
12/08/2020 182.10p 182.10p 172.79p 176.00p 1312596
11/08/2020 170.00p 180.39p 169.64p 177.80p 1074212
10/08/2020 159.70p 168.90p 158.20p 168.10p 1122529
07/08/2020 153.00p 158.70p 150.90p 158.70p 953909
06/08/2020 162.40p 163.79p 151.30p 155.20p 1102218
05/08/2020 155.70p 164.60p 154.53p 164.50p 770817
04/08/2020 145.90p 155.60p 143.20p 154.40p 971374
03/08/2020 150.50p 151.83p 141.00p 143.50p 994434
31/07/2020 151.40p 155.40p 150.20p 151.50p 1203148
30/07/2020 158.00p 158.00p 150.20p 152.20p 1260173
29/07/2020 159.30p 159.30p 151.10p 154.60p 724188
28/07/2020 151.70p 155.90p 148.90p 155.60p 1146916
27/07/2020 149.40p 152.10p 143.52p 150.10p 1033844
24/07/2020 160.00p 164.20p 146.20p 149.60p 1545368
23/07/2020 167.00p 167.00p 158.70p 159.60p 1085434
22/07/2020 165.00p 167.80p 161.10p 165.90p 888564
21/07/2020 165.80p 167.90p 160.80p 162.00p 908242
20/07/2020 170.00p 170.00p 161.14p 162.00p 766829
17/07/2020 163.60p 167.40p 161.20p 166.90p 807000
16/07/2020 165.00p 173.20p 163.10p 166.70p 1212731
15/07/2020 169.00p 170.40p 162.33p 167.50p 1732930
14/07/2020 161.10p 171.90p 160.50p 166.60p 2057187
13/07/2020 167.00p 170.63p 160.10p 162.70p 1278714
10/07/2020 162.00p 168.00p 160.30p 166.10p 1496654
09/07/2020 166.10p 170.60p 164.10p 166.40p 1707383
08/07/2020 174.40p 174.45p 164.50p 167.30p 1851125
07/07/2020 180.70p 182.30p 174.40p 176.50p 1950773
06/07/2020 183.00p 185.40p 178.40p 179.40p 1362374
03/07/2020 183.00p 184.00p 176.20p 181.60p 2523204
02/07/2020 180.70p 185.87p 179.00p 181.00p 2503247
01/07/2020 187.00p 190.80p 178.84p 180.00p 1991571
30/06/2020 197.00p 201.20p 186.20p 186.80p 1528091
29/06/2020 197.00p 199.60p 187.80p 196.20p 3075253
26/06/2020 208.20p 208.39p 194.64p 197.00p 1827418
25/06/2020 217.80p 218.60p 202.20p 202.20p 2266960
24/06/2020 230.40p 236.09p 220.20p 221.00p 3967873
23/06/2020 237.00p 243.40p 233.00p 235.20p 1449751
22/06/2020 235.00p 239.79p 229.80p 233.80p 1089043
19/06/2020 245.00p 247.00p 235.60p 236.80p 2622046
18/06/2020 232.80p 244.04p 228.20p 242.60p 1426311
17/06/2020 235.00p 247.60p 233.40p 234.60p 1347526
16/06/2020 239.60p 249.60p 232.63p 236.20p 1664651
15/06/2020 221.80p 236.80p 220.20p 232.40p 1845015
12/06/2020 216.60p 238.20p 215.07p 231.60p 1869526
11/06/2020 240.60p 242.69p 225.60p 227.00p 2518415
10/06/2020 244.80p 252.40p 242.40p 245.00p 1918338
09/06/2020 256.00p 259.00p 242.80p 242.80p 1587690
08/06/2020 250.00p 273.60p 249.60p 253.80p 2805908
05/06/2020 245.00p 252.20p 241.80p 249.40p 2547652
04/06/2020 239.60p 244.00p 232.40p 238.00p 1297815
03/06/2020 230.00p 244.60p 225.20p 243.00p 2498609
02/06/2020 229.80p 230.00p 223.80p 228.20p 973869
01/06/2020 218.60p 228.40p 217.20p 224.60p 1024804
28/05/2020 228.20p 231.20p 221.62p 227.40p 1952684
27/05/2020 216.00p 240.00p 216.00p 224.40p 2248335
26/05/2020 209.40p 222.60p 202.20p 214.60p 2700916
22/05/2020 206.00p 207.80p 194.30p 202.80p 1409714
21/05/2020 202.60p 211.80p 199.00p 207.40p 853143
20/05/2020 201.00p 210.40p 200.61p 206.20p 1145867
19/05/2020 213.80p 215.20p 198.00p 208.00p 1680048
18/05/2020 211.00p 218.10p 202.20p 211.00p 1986681
15/05/2020 200.00p 210.59p 189.50p 206.40p 3310123
14/05/2020 197.60p 197.60p 173.10p 182.20p 5119858
13/05/2020 208.00p 214.40p 194.20p 200.60p 3048314
12/05/2020 216.00p 221.08p 210.00p 210.00p 3537341
11/05/2020 223.00p 233.60p 213.20p 217.00p 2503278
07/05/2020 233.20p 234.00p 213.80p 221.00p 4021670
06/05/2020 251.00p 255.00p 224.20p 230.00p 4215953
05/05/2020 244.40p 256.00p 235.00p 238.00p 1309223
01/05/2020 272.40p 272.40p 251.00p 256.20p 893074
30/04/2020 266.20p 284.60p 246.00p 273.20p 2871650
29/04/2020 245.60p 269.54p 243.44p 265.40p 1534988
28/04/2020 228.60p 246.33p 226.80p 244.40p 1100749
27/04/2020 228.00p 233.67p 226.22p 230.00p 797016

*Close Price adjusted for both dividends and splits