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
10/07/2019 407.20p 411.30p 407.00p 408.20p 237396
09/07/2019 410.40p 410.80p 407.08p 409.40p 276317
08/07/2019 413.00p 415.76p 406.40p 409.80p 230789
05/07/2019 417.00p 417.00p 408.60p 408.80p 275939
04/07/2019 411.20p 414.00p 407.60p 412.80p 234610
03/07/2019 409.60p 410.60p 406.00p 409.60p 227502
02/07/2019 401.60p 407.80p 399.80p 407.80p 452970
01/07/2019 403.20p 406.00p 400.60p 400.80p 284279
28/06/2019 402.60p 406.40p 400.40p 401.40p 438845
27/06/2019 392.40p 411.00p 392.20p 401.00p 590136
26/06/2019 389.80p 393.00p 389.40p 391.80p 348626
25/06/2019 400.20p 400.60p 390.60p 393.00p 533891
24/06/2019 397.00p 402.40p 396.00p 402.40p 226552
21/06/2019 393.00p 396.07p 392.60p 394.20p 1133162
20/06/2019 395.00p 395.00p 388.23p 392.20p 455228
19/06/2019 385.60p 391.40p 385.60p 388.80p 382750
18/06/2019 384.80p 396.20p 384.80p 391.80p 503919
17/06/2019 390.40p 394.40p 388.61p 394.20p 325700
14/06/2019 394.00p 396.80p 392.80p 392.80p 349542
13/06/2019 395.80p 400.60p 394.60p 395.80p 450346
12/06/2019 396.80p 399.40p 395.00p 399.40p 533170
11/06/2019 396.20p 398.60p 394.60p 394.80p 344045
10/06/2019 396.40p 399.00p 394.80p 396.20p 288503
07/06/2019 391.80p 395.20p 391.00p 395.20p 424171
06/06/2019 393.20p 398.00p 392.80p 392.80p 221807
05/06/2019 392.00p 402.60p 389.77p 392.80p 524062
04/06/2019 392.80p 396.40p 389.20p 390.60p 488852
03/06/2019 400.00p 400.60p 394.20p 399.20p 372485
31/05/2019 396.80p 399.40p 393.59p 397.20p 401666
30/05/2019 384.60p 402.20p 384.60p 396.20p 527504
29/05/2019 390.20p 394.20p 388.40p 389.00p 503474
28/05/2019 389.20p 394.00p 386.40p 394.00p 935572
24/05/2019 388.80p 393.60p 386.20p 387.40p 453341
23/05/2019 394.40p 395.80p 391.20p 391.20p 614939
22/05/2019 407.80p 407.80p 396.40p 398.80p 1085146
21/05/2019 406.00p 406.80p 403.00p 406.00p 588337
20/05/2019 398.20p 406.60p 398.20p 403.00p 490805
17/05/2019 404.00p 409.00p 401.40p 404.20p 1250085
16/05/2019 406.00p 407.40p 404.20p 405.60p 300573
15/05/2019 411.40p 411.40p 403.40p 406.20p 536306
14/05/2019 409.60p 409.60p 405.20p 406.00p 490968
13/05/2019 412.80p 412.80p 407.00p 407.00p 517059
10/05/2019 414.80p 417.00p 409.80p 410.80p 399633
09/05/2019 419.60p 419.60p 407.40p 410.20p 650012
08/05/2019 413.60p 416.60p 406.40p 413.00p 761885
07/05/2019 412.60p 413.60p 407.60p 408.60p 420846
03/05/2019 416.80p 416.80p 409.80p 410.00p 338480
02/05/2019 416.00p 416.00p 407.60p 414.20p 655654
01/05/2019 415.00p 418.00p 411.00p 414.00p 386930
30/04/2019 412.80p 414.20p 407.80p 411.00p 458319
29/04/2019 408.60p 412.80p 402.80p 412.60p 305500
26/04/2019 408.80p 408.80p 405.00p 407.80p 274791
25/04/2019 404.60p 408.00p 403.20p 407.00p 246482
24/04/2019 406.00p 406.47p 400.20p 404.00p 393878
23/04/2019 404.20p 405.52p 399.20p 404.20p 751410
18/04/2019 409.00p 411.40p 397.80p 401.40p 357469
17/04/2019 413.60p 413.60p 408.00p 409.00p 644155
16/04/2019 424.20p 424.20p 408.20p 412.40p 855666
15/04/2019 415.60p 419.20p 413.60p 414.00p 375855
12/04/2019 421.40p 422.20p 412.40p 414.00p 1260789
11/04/2019 411.60p 412.60p 403.20p 411.60p 408986
10/04/2019 400.00p 405.80p 400.00p 404.00p 347432
09/04/2019 406.80p 406.80p 400.40p 401.40p 276838
08/04/2019 407.80p 408.00p 399.80p 405.60p 310231
05/04/2019 412.80p 412.80p 400.60p 404.20p 479987
04/04/2019 409.40p 412.06p 403.80p 404.20p 308446
03/04/2019 404.60p 409.60p 401.20p 409.00p 257699
02/04/2019 409.80p 414.22p 405.20p 406.60p 361375
01/04/2019 405.20p 409.20p 400.20p 408.60p 346272
29/03/2019 403.40p 408.60p 399.32p 406.00p 358552
28/03/2019 409.40p 410.20p 403.20p 403.80p 323640
27/03/2019 408.00p 408.80p 402.00p 405.80p 413300
26/03/2019 405.80p 410.00p 405.40p 405.80p 311522
25/03/2019 406.60p 412.92p 404.00p 406.60p 448285
22/03/2019 418.60p 420.64p 412.20p 412.20p 465853
21/03/2019 422.00p 422.68p 414.20p 414.20p 523903
20/03/2019 425.00p 426.00p 419.20p 419.80p 370457
19/03/2019 430.00p 430.00p 424.20p 427.40p 269298
18/03/2019 430.00p 432.55p 424.20p 425.40p 339944
15/03/2019 424.80p 430.20p 422.20p 426.80p 778872
14/03/2019 417.20p 426.00p 417.20p 422.60p 500667
13/03/2019 416.40p 422.80p 416.00p 420.80p 735768
12/03/2019 420.00p 422.40p 415.60p 419.00p 396963
11/03/2019 425.60p 426.40p 418.20p 419.40p 469729
08/03/2019 431.40p 437.84p 417.80p 423.00p 567617
07/03/2019 433.00p 436.71p 429.00p 430.20p 558303
06/03/2019 432.80p 435.60p 428.20p 433.20p 525964
05/03/2019 438.00p 438.00p 427.00p 430.20p 920784
04/03/2019 425.20p 433.20p 420.80p 429.60p 968265
01/03/2019 426.60p 430.20p 421.60p 422.80p 492426
28/02/2019 412.40p 436.10p 412.40p 424.40p 590688
27/02/2019 417.00p 426.80p 415.60p 423.40p 591760
26/02/2019 419.40p 421.00p 414.91p 420.00p 479447
25/02/2019 418.60p 421.00p 413.20p 421.00p 504076
22/02/2019 419.20p 423.00p 418.60p 419.00p 317602
21/02/2019 417.80p 423.40p 412.20p 419.60p 433939
20/02/2019 415.40p 420.60p 413.40p 420.60p 468216
19/02/2019 414.80p 416.28p 410.00p 414.00p 359400
18/02/2019 411.00p 415.00p 406.92p 414.60p 311806
15/02/2019 412.60p 415.52p 402.80p 413.00p 404800
14/02/2019 404.80p 408.80p 404.80p 406.80p 273761
13/02/2019 395.60p 406.80p 395.60p 406.80p 939792
12/02/2019 392.20p 397.94p 391.80p 397.00p 513114
11/02/2019 392.00p 392.00p 383.20p 391.60p 385510
08/02/2019 393.40p 394.72p 383.00p 383.00p 330869
07/02/2019 390.60p 394.47p 387.60p 388.20p 213164
06/02/2019 392.00p 392.40p 387.60p 390.40p 292608
05/02/2019 393.40p 394.60p 389.60p 391.40p 234238
04/02/2019 391.20p 392.80p 388.00p 391.80p 328480
01/02/2019 393.40p 397.00p 386.20p 390.40p 478680
31/01/2019 392.00p 398.00p 390.40p 394.20p 575476
30/01/2019 387.20p 394.60p 384.40p 394.20p 638172
29/01/2019 384.00p 388.80p 383.00p 386.40p 600850
28/01/2019 388.80p 388.80p 378.60p 381.80p 423911
25/01/2019 383.00p 385.20p 379.00p 379.80p 183229
24/01/2019 387.00p 388.40p 381.60p 383.20p 378912
23/01/2019 384.60p 385.80p 380.00p 384.20p 323623
22/01/2019 384.80p 389.00p 382.60p 383.80p 313583
21/01/2019 374.20p 390.80p 374.20p 387.20p 285573
18/01/2019 375.00p 383.80p 375.00p 382.80p 479426
17/01/2019 375.60p 380.60p 375.40p 379.00p 554143
16/01/2019 380.60p 383.00p 375.76p 379.40p 394650
15/01/2019 371.60p 387.00p 371.60p 380.00p 527479
14/01/2019 397.00p 397.00p 380.00p 382.00p 301081
11/01/2019 392.80p 392.80p 382.20p 388.60p 376539
10/01/2019 382.00p 387.20p 381.00p 384.60p 355390
09/01/2019 379.80p 382.60p 376.40p 382.40p 519866
08/01/2019 377.00p 379.80p 373.60p 377.60p 261084
07/01/2019 379.80p 379.80p 374.00p 376.20p 229205
04/01/2019 369.80p 377.60p 369.80p 374.80p 366321
03/01/2019 370.40p 373.60p 369.40p 371.60p 235113
02/01/2019 371.80p 375.58p 366.40p 371.00p 305904
31/12/2018 373.60p 375.00p 371.00p 374.00p 225615
28/12/2018 368.80p 370.40p 365.40p 369.00p 254766
27/12/2018 367.20p 370.38p 359.80p 364.00p 266455
24/12/2018 360.60p 368.40p 360.60p 368.40p 98293
21/12/2018 365.80p 368.20p 359.80p 361.40p 1345917
20/12/2018 359.80p 370.20p 357.60p 365.80p 730697
19/12/2018 356.00p 367.80p 356.00p 365.20p 515849
18/12/2018 363.80p 367.00p 361.60p 364.40p 438313
17/12/2018 381.60p 381.60p 364.20p 365.40p 431551
14/12/2018 374.60p 378.80p 370.80p 373.60p 250720
13/12/2018 384.00p 384.00p 376.20p 376.20p 219823
12/12/2018 375.60p 379.80p 375.00p 376.80p 602924
11/12/2018 375.00p 379.60p 375.00p 376.80p 599935
10/12/2018 400.00p 400.00p 378.20p 379.00p 451894
07/12/2018 378.20p 393.60p 378.20p 389.00p 390613
06/12/2018 396.60p 397.60p 387.20p 389.20p 381508
05/12/2018 393.20p 404.00p 392.62p 400.20p 390418
04/12/2018 401.60p 402.00p 396.80p 396.80p 271088
03/12/2018 407.80p 410.60p 399.60p 401.20p 292979
30/11/2018 402.60p 405.00p 399.00p 404.00p 560148
29/11/2018 405.00p 407.20p 401.00p 404.20p 304188
28/11/2018 408.60p 410.00p 404.40p 405.00p 238707
27/11/2018 406.40p 411.80p 405.60p 409.00p 427829
26/11/2018 405.60p 408.00p 403.80p 407.60p 341726
23/11/2018 394.40p 403.80p 394.40p 403.80p 330249
22/11/2018 395.20p 401.00p 391.70p 397.20p 212228
21/11/2018 387.60p 398.80p 378.12p 396.80p 387213
20/11/2018 386.80p 398.00p 383.80p 389.20p 561991
19/11/2018 386.00p 395.40p 385.65p 388.00p 345092
16/11/2018 393.60p 398.20p 388.20p 389.80p 661692
15/11/2018 399.80p 402.20p 390.40p 393.00p 453245
14/11/2018 403.80p 406.20p 398.60p 398.60p 273083
13/11/2018 398.80p 410.00p 398.40p 402.80p 312015
12/11/2018 403.40p 403.40p 391.80p 394.00p 240207
09/11/2018 396.80p 402.40p 396.80p 398.80p 211307
08/11/2018 398.00p 401.80p 397.80p 399.00p 375347
07/11/2018 398.80p 406.80p 394.20p 396.40p 492781
06/11/2018 398.20p 402.20p 395.44p 398.80p 345854
05/11/2018 402.00p 405.60p 399.20p 400.00p 312652
02/11/2018 406.00p 408.80p 402.60p 403.80p 555211
01/11/2018 399.40p 408.60p 399.16p 404.60p 693206
31/10/2018 404.00p 404.60p 395.80p 400.20p 593966
30/10/2018 402.20p 404.80p 399.00p 399.00p 244423
29/10/2018 401.40p 410.40p 400.20p 403.60p 436770
26/10/2018 395.20p 404.00p 394.90p 401.00p 450723
25/10/2018 401.60p 403.60p 397.20p 399.20p 433557
24/10/2018 407.40p 409.80p 402.20p 403.00p 630927
23/10/2018 412.20p 416.81p 406.60p 407.00p 518375
22/10/2018 421.80p 424.80p 414.40p 416.40p 410375
19/10/2018 421.00p 423.80p 418.00p 421.00p 859961
18/10/2018 407.40p 424.80p 389.20p 419.80p 1140850
17/10/2018 392.60p 402.40p 392.20p 396.20p 620660
16/10/2018 383.40p 395.80p 383.40p 393.80p 552564
15/10/2018 377.40p 385.60p 377.40p 382.40p 509032
12/10/2018 394.40p 397.00p 383.20p 384.40p 550168
11/10/2018 389.00p 393.00p 383.00p 391.60p 654752
10/10/2018 395.20p 400.18p 392.40p 392.40p 439614
09/10/2018 397.40p 398.20p 394.20p 398.20p 256775
08/10/2018 394.00p 400.60p 394.00p 395.40p 372683
05/10/2018 403.00p 404.20p 394.40p 397.00p 509771
04/10/2018 397.80p 402.60p 395.40p 402.40p 430442
03/10/2018 396.00p 400.40p 394.62p 400.40p 263335
02/10/2018 394.40p 394.40p 391.00p 394.40p 341342
01/10/2018 392.00p 400.38p 388.00p 394.00p 429829
28/09/2018 388.60p 392.60p 383.74p 390.80p 650916
27/09/2018 394.60p 396.20p 384.60p 384.60p 1073176
26/09/2018 393.40p 399.20p 393.40p 395.40p 481783
25/09/2018 398.40p 398.40p 386.40p 394.40p 429961

*Close Price adjusted for both dividends and splits