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
24/09/2018 394.00p 394.00p 390.60p 392.80p 482028
21/09/2018 388.60p 394.00p 388.60p 394.00p 741876
20/09/2018 393.60p 398.95p 388.40p 388.40p 431411
19/09/2018 404.40p 404.40p 388.20p 391.40p 452143
18/09/2018 408.00p 408.00p 393.80p 394.40p 501491
17/09/2018 399.20p 407.10p 399.00p 399.20p 205535
14/09/2018 399.20p 401.40p 398.20p 398.40p 235743
13/09/2018 405.80p 405.80p 396.60p 398.00p 451122
12/09/2018 399.80p 406.44p 395.60p 403.60p 535343
11/09/2018 409.40p 414.54p 393.20p 399.40p 383386
10/09/2018 400.60p 402.30p 397.03p 401.00p 295065
07/09/2018 402.60p 403.24p 396.60p 400.60p 453843
06/09/2018 396.80p 401.20p 396.60p 401.20p 315893
05/09/2018 397.00p 399.60p 395.74p 398.20p 239199
04/09/2018 409.40p 409.40p 397.20p 398.40p 479990
03/09/2018 406.00p 411.22p 396.54p 400.60p 234096
31/08/2018 409.20p 409.20p 395.60p 395.60p 566414
30/08/2018 392.60p 400.60p 386.60p 399.00p 298248
29/08/2018 405.00p 407.60p 399.32p 402.00p 510418
28/08/2018 407.20p 410.20p 405.25p 408.20p 296916
24/08/2018 406.60p 408.40p 404.80p 405.40p 318772
23/08/2018 411.00p 411.00p 404.80p 405.20p 140732
22/08/2018 419.80p 421.68p 406.00p 408.40p 291284
21/08/2018 413.20p 414.60p 411.42p 413.60p 191864
20/08/2018 410.40p 414.20p 408.20p 411.40p 422662
17/08/2018 402.00p 414.60p 402.00p 410.80p 324009
16/08/2018 409.60p 411.20p 400.40p 408.40p 462945
15/08/2018 407.80p 416.36p 406.60p 407.20p 306714
14/08/2018 416.00p 416.20p 411.60p 412.80p 394660
13/08/2018 416.60p 416.60p 411.80p 413.00p 252190
10/08/2018 414.40p 418.00p 411.40p 417.80p 358565
09/08/2018 416.60p 422.07p 413.20p 414.20p 527972
08/08/2018 411.20p 414.80p 408.22p 414.60p 469413
07/08/2018 410.80p 412.00p 405.60p 409.20p 279440
06/08/2018 404.60p 410.20p 404.20p 406.20p 237333
03/08/2018 400.80p 405.00p 397.40p 402.80p 465319
02/08/2018 408.40p 408.40p 399.40p 400.80p 383828
01/08/2018 404.80p 409.00p 402.79p 408.40p 512805
31/07/2018 406.00p 407.00p 400.20p 404.60p 826289
30/07/2018 408.80p 411.40p 401.40p 404.00p 567429
27/07/2018 419.60p 426.60p 408.80p 410.80p 743844
26/07/2018 398.20p 422.80p 398.20p 421.00p 2135316
25/07/2018 404.00p 406.00p 398.20p 398.80p 306695
24/07/2018 406.60p 409.00p 405.00p 406.00p 320963
23/07/2018 405.80p 407.60p 400.42p 406.20p 319144
20/07/2018 407.00p 410.00p 406.00p 408.00p 768302
19/07/2018 407.80p 409.40p 404.92p 407.60p 400887
18/07/2018 408.40p 408.40p 405.40p 408.00p 460408
17/07/2018 406.80p 408.00p 405.20p 405.80p 551602
16/07/2018 410.20p 410.20p 404.40p 405.80p 357013
13/07/2018 412.60p 414.35p 407.00p 407.00p 401395
12/07/2018 407.40p 409.40p 405.40p 409.40p 296586
11/07/2018 411.20p 412.00p 405.20p 406.20p 376718
10/07/2018 418.80p 418.80p 414.20p 416.00p 455194
09/07/2018 414.80p 423.46p 409.40p 416.20p 657136
06/07/2018 403.00p 407.20p 402.60p 405.80p 363758
05/07/2018 401.80p 411.40p 399.31p 406.20p 490703
04/07/2018 398.20p 404.40p 396.00p 404.40p 454762
03/07/2018 396.20p 398.40p 393.20p 397.00p 407753
02/07/2018 392.20p 396.40p 385.60p 394.40p 1034609
29/06/2018 396.80p 402.60p 396.80p 401.60p 730874
28/06/2018 397.20p 399.40p 394.60p 397.00p 442817
27/06/2018 391.60p 397.60p 391.60p 397.20p 391471
26/06/2018 402.60p 402.60p 391.80p 393.60p 363103
25/06/2018 398.40p 399.40p 394.84p 397.40p 318535
22/06/2018 400.00p 403.20p 395.80p 400.00p 840785
21/06/2018 405.80p 406.60p 397.00p 398.00p 342113
20/06/2018 402.00p 406.00p 401.60p 404.00p 390026
19/06/2018 402.00p 405.00p 398.60p 401.80p 473193
18/06/2018 399.20p 403.00p 392.80p 403.00p 428923
15/06/2018 408.00p 408.00p 398.60p 401.80p 1031508
14/06/2018 405.20p 408.90p 401.60p 407.40p 726673
13/06/2018 411.60p 412.20p 407.80p 407.80p 608716
12/06/2018 407.80p 413.60p 407.80p 409.60p 494839
11/06/2018 408.60p 410.20p 405.40p 409.20p 341762
08/06/2018 404.80p 409.00p 402.00p 408.00p 375460
07/06/2018 402.80p 408.80p 402.80p 407.20p 594226
06/06/2018 407.40p 409.40p 407.20p 407.80p 380589
05/06/2018 406.20p 412.00p 406.20p 407.00p 544856
04/06/2018 403.80p 409.40p 403.80p 408.60p 301748
01/06/2018 416.80p 416.80p 402.20p 404.00p 520130
31/05/2018 406.60p 408.20p 400.00p 401.20p 1173163
30/05/2018 408.80p 409.80p 404.80p 406.60p 476936
29/05/2018 423.60p 423.60p 407.40p 407.40p 774597
25/05/2018 418.00p 425.00p 418.00p 422.20p 583310
24/05/2018 424.40p 424.80p 419.40p 421.00p 789058
23/05/2018 420.00p 423.40p 409.40p 421.00p 936883
22/05/2018 417.80p 420.00p 412.60p 417.40p 489589
21/05/2018 414.20p 416.80p 411.00p 412.60p 322983
18/05/2018 409.40p 412.80p 407.20p 411.20p 583472
17/05/2018 405.60p 410.00p 399.40p 408.40p 722141
16/05/2018 407.00p 418.40p 402.40p 414.00p 1655317
15/05/2018 400.20p 407.00p 399.60p 406.20p 732046
14/05/2018 398.60p 404.40p 396.26p 401.40p 571159
11/05/2018 397.60p 399.60p 395.40p 396.40p 882069
10/05/2018 399.40p 400.40p 396.80p 397.60p 482493
09/05/2018 400.60p 402.20p 395.40p 395.40p 1189163
08/05/2018 396.20p 400.40p 393.40p 398.00p 871181
04/05/2018 403.60p 404.74p 396.60p 397.00p 443017
03/05/2018 401.80p 405.80p 399.60p 401.20p 566446
02/05/2018 394.20p 404.60p 391.20p 402.40p 786078
01/05/2018 393.40p 395.40p 392.20p 393.60p 272277
30/04/2018 396.60p 398.00p 387.60p 392.20p 685122
27/04/2018 393.40p 401.60p 391.20p 396.40p 656642
26/04/2018 393.60p 397.20p 390.40p 391.00p 1007357
25/04/2018 405.80p 406.40p 402.20p 404.00p 500240
24/04/2018 397.40p 410.20p 397.40p 407.80p 611834
23/04/2018 404.80p 407.80p 402.00p 407.20p 611983
20/04/2018 402.60p 409.00p 395.40p 406.00p 721508
19/04/2018 402.20p 409.80p 394.92p 403.80p 1184209
18/04/2018 414.00p 414.11p 410.40p 412.60p 919060
17/04/2018 412.40p 414.00p 408.80p 412.40p 668263
16/04/2018 412.00p 414.00p 409.80p 410.80p 723601
13/04/2018 413.80p 413.80p 409.40p 410.60p 1001449
12/04/2018 404.60p 413.40p 404.60p 411.60p 1218138
11/04/2018 402.20p 407.00p 401.20p 405.40p 779452
10/04/2018 402.60p 406.80p 401.00p 403.00p 659416
09/04/2018 403.00p 404.80p 391.40p 399.60p 442966
06/04/2018 396.80p 404.00p 394.60p 401.00p 975962
05/04/2018 394.80p 399.80p 392.00p 399.40p 495030
04/04/2018 390.80p 393.46p 387.00p 391.80p 432344
03/04/2018 387.40p 393.80p 381.60p 392.00p 818442
29/03/2018 385.80p 389.55p 384.80p 387.00p 998199
28/03/2018 383.60p 386.80p 378.80p 384.40p 920016
27/03/2018 379.40p 383.80p 372.40p 383.40p 664771
26/03/2018 383.40p 385.50p 376.60p 377.00p 684557
23/03/2018 385.80p 385.80p 377.40p 381.20p 685531
22/03/2018 388.00p 393.00p 384.00p 384.60p 526231
21/03/2018 389.80p 391.80p 388.60p 390.00p 477910
20/03/2018 392.00p 398.60p 390.00p 390.00p 1609203
19/03/2018 395.00p 395.00p 387.40p 392.40p 723198
16/03/2018 390.20p 392.80p 388.00p 392.80p 1666496
15/03/2018 383.80p 390.80p 383.80p 389.20p 667077
14/03/2018 387.80p 391.20p 384.80p 386.20p 500124
13/03/2018 387.00p 393.40p 385.60p 392.00p 546104
12/03/2018 391.00p 393.40p 385.00p 389.60p 508285
09/03/2018 394.20p 395.60p 386.60p 388.20p 769479
08/03/2018 393.20p 396.80p 391.20p 392.40p 789814
07/03/2018 395.20p 401.80p 391.02p 395.20p 1018779
06/03/2018 378.00p 391.60p 378.00p 391.60p 2482159
05/03/2018 363.00p 378.40p 359.40p 378.40p 1331825
02/03/2018 356.80p 363.58p 356.80p 363.20p 499979
01/03/2018 348.00p 362.40p 348.00p 362.40p 709757
28/02/2018 348.20p 353.20p 347.80p 349.20p 515452
27/02/2018 348.00p 350.20p 348.00p 350.00p 459123
26/02/2018 350.60p 350.60p 347.00p 348.60p 230753
23/02/2018 345.20p 354.60p 345.20p 348.40p 297799
22/02/2018 341.00p 347.40p 337.20p 346.40p 782513
21/02/2018 345.00p 346.40p 343.60p 344.60p 434683
20/02/2018 347.60p 354.20p 343.80p 345.80p 359509
19/02/2018 351.60p 351.60p 345.40p 345.80p 459090
16/02/2018 352.40p 352.40p 346.20p 350.00p 361296
15/02/2018 347.60p 349.00p 345.60p 348.00p 428272
14/02/2018 349.40p 350.40p 346.00p 346.00p 296814
13/02/2018 357.20p 357.70p 347.40p 347.60p 384224
12/02/2018 354.80p 357.40p 349.80p 354.00p 343540
09/02/2018 347.20p 351.00p 346.00p 348.60p 471446
08/02/2018 353.00p 358.25p 349.20p 349.20p 433867
07/02/2018 361.60p 364.60p 353.60p 356.80p 484839
06/02/2018 352.80p 355.79p 346.40p 352.20p 610504
05/02/2018 363.40p 365.00p 359.40p 361.40p 432442
02/02/2018 366.60p 369.80p 364.40p 365.00p 330718
01/02/2018 367.20p 370.40p 366.20p 366.20p 614541
31/01/2018 366.20p 373.20p 365.60p 366.60p 742846
30/01/2018 373.00p 373.00p 366.80p 366.80p 548706
29/01/2018 365.40p 372.20p 365.40p 370.00p 550701
26/01/2018 364.80p 368.40p 363.60p 367.20p 394718
25/01/2018 364.80p 368.80p 361.00p 366.20p 338777
24/01/2018 367.20p 368.20p 364.00p 367.00p 317793
23/01/2018 360.00p 370.80p 360.00p 366.60p 356534
22/01/2018 371.80p 371.80p 366.40p 368.40p 392788
19/01/2018 363.40p 371.80p 359.26p 371.80p 711265
18/01/2018 365.20p 374.00p 365.20p 371.40p 513806
17/01/2018 377.00p 378.00p 372.80p 373.40p 445651
16/01/2018 388.80p 388.80p 377.00p 379.20p 412441
15/01/2018 382.20p 384.20p 380.20p 381.40p 208677
12/01/2018 383.20p 385.00p 381.20p 382.00p 353558
11/01/2018 383.80p 384.00p 381.00p 382.80p 249743
10/01/2018 387.40p 389.80p 384.40p 384.60p 325700
09/01/2018 383.60p 388.00p 383.60p 386.80p 382010
08/01/2018 386.00p 391.00p 381.60p 383.40p 393598
05/01/2018 376.40p 385.00p 376.00p 383.60p 418422
04/01/2018 383.40p 387.60p 378.80p 381.80p 341333
03/01/2018 383.00p 383.00p 376.40p 381.40p 439024
02/01/2018 380.80p 382.60p 375.20p 381.00p 307212
29/12/2017 380.30p 383.90p 380.10p 380.90p 275834
28/12/2017 380.40p 382.50p 378.60p 381.10p 302894
27/12/2017 379.70p 387.00p 375.50p 379.90p 368486
22/12/2017 379.00p 379.40p 377.20p 377.60p 58027
21/12/2017 381.70p 382.50p 377.60p 379.10p 348962
20/12/2017 375.50p 384.10p 373.40p 379.00p 489221
19/12/2017 376.50p 383.10p 373.70p 374.70p 851200
18/12/2017 373.30p 383.30p 373.21p 379.00p 749088
15/12/2017 373.20p 373.50p 367.60p 373.30p 1172105
14/12/2017 370.00p 372.40p 367.00p 370.70p 695225
13/12/2017 371.30p 374.60p 369.10p 372.30p 772129
12/12/2017 371.80p 371.80p 368.80p 370.50p 447926
11/12/2017 372.30p 372.30p 367.00p 370.50p 269239
08/12/2017 369.00p 374.90p 368.00p 370.00p 499332
07/12/2017 370.90p 370.90p 363.60p 369.50p 887172

*Close Price adjusted for both dividends and splits