Next (NXT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next

Date Open High Low Close* Volume
20/11/2024 9,490.00p 9,500.00p 9,342.00p 9,376.00p 183525
19/11/2024 9,436.00p 9,502.00p 9,362.00p 9,478.00p 272804
18/11/2024 9,500.00p 9,542.00p 9,392.00p 9,446.00p 350635
15/11/2024 9,484.00p 9,594.00p 9,478.00p 9,510.00p 748109
14/11/2024 9,670.00p 9,716.00p 9,506.00p 9,526.00p 205687
13/11/2024 9,744.00p 9,812.00p 9,620.00p 9,674.00p 212793
12/11/2024 9,738.00p 9,792.00p 9,692.00p 9,736.00p 229472
11/11/2024 9,906.00p 9,960.00p 9,830.00p 9,830.00p 177461
08/11/2024 9,946.00p 10,015.00p 9,842.00p 9,862.00p 146765
07/11/2024 9,896.00p 10,025.00p 9,882.00p 9,922.00p 158930
06/11/2024 10,115.00p 10,185.00p 9,872.00p 9,902.00p 349021
05/11/2024 9,858.00p 10,100.00p 9,858.00p 10,040.00p 168812
04/11/2024 9,894.00p 9,981.12p 9,876.00p 9,882.00p 180575
01/11/2024 9,796.00p 9,964.00p 9,754.00p 9,914.00p 230070
31/10/2024 10,105.00p 10,110.00p 9,690.00p 9,790.00p 368718
30/10/2024 10,350.00p 10,389.00p 10,122.32p 10,185.00p 420555
29/10/2024 10,150.00p 10,150.00p 10,040.00p 10,070.00p 1042912
28/10/2024 10,015.00p 10,110.00p 9,982.00p 10,110.00p 216408
25/10/2024 9,836.00p 10,000.00p 9,832.00p 10,000.00p 285652
24/10/2024 9,978.00p 10,010.00p 9,844.90p 9,988.00p 152578
23/10/2024 10,020.00p 10,085.00p 9,972.00p 9,988.00p 180012
22/10/2024 10,140.00p 10,165.00p 9,994.00p 10,060.00p 691810
21/10/2024 10,265.00p 10,290.00p 10,160.00p 10,170.00p 171823
18/10/2024 10,390.00p 10,400.00p 10,205.00p 10,245.00p 348091
17/10/2024 10,430.00p 10,475.00p 10,388.01p 10,455.00p 508569
16/10/2024 10,275.00p 10,445.00p 10,270.00p 10,445.00p 430355
15/10/2024 10,200.00p 10,285.00p 10,155.00p 10,245.00p 258972
14/10/2024 10,160.00p 10,290.00p 10,105.00p 10,270.00p 252174
11/10/2024 10,045.00p 10,250.00p 10,020.00p 10,195.00p 241867
10/10/2024 9,884.00p 10,050.00p 9,856.00p 10,050.00p 478992
09/10/2024 9,966.00p 9,996.00p 9,862.00p 9,864.00p 201149
08/10/2024 9,798.00p 9,948.00p 9,780.00p 9,906.00p 186203
07/10/2024 9,980.00p 9,980.00p 9,832.00p 9,832.00p 157248
04/10/2024 9,852.00p 9,992.00p 9,852.00p 9,938.00p 229966
03/10/2024 9,798.00p 9,910.00p 9,778.00p 9,866.00p 300621
02/10/2024 9,914.00p 9,918.00p 9,678.00p 9,786.00p 312269
01/10/2024 9,776.00p 9,964.00p 9,750.00p 9,910.00p 737636
30/09/2024 9,662.00p 9,800.00p 9,550.00p 9,782.00p 503840
27/09/2024 10,070.00p 10,155.00p 9,742.00p 9,742.00p 539530
26/09/2024 10,190.00p 10,200.00p 10,020.05p 10,100.00p 421711
25/09/2024 10,025.00p 10,135.00p 10,006.94p 10,090.00p 254723
24/09/2024 10,165.00p 10,190.00p 9,969.39p 10,095.00p 300728
23/09/2024 9,970.00p 10,100.00p 9,968.00p 10,100.00p 277998
20/09/2024 10,380.00p 10,428.70p 9,976.00p 9,976.00p 808008
19/09/2024 10,785.00p 11,103.83p 10,165.00p 10,390.00p 934668
18/09/2024 10,465.00p 10,505.00p 10,285.00p 10,335.00p 413596
17/09/2024 10,475.00p 10,530.73p 10,450.00p 10,515.00p 324232
16/09/2024 10,275.00p 10,430.00p 10,255.00p 10,410.00p 244060
13/09/2024 10,290.00p 10,385.00p 10,275.00p 10,310.00p 186808
12/09/2024 10,380.00p 10,380.00p 10,212.41p 10,290.00p 160625
11/09/2024 10,060.00p 10,190.00p 10,050.00p 10,190.00p 266370
10/09/2024 10,080.00p 10,120.00p 10,005.00p 10,025.00p 751030
09/09/2024 10,010.00p 10,065.00p 9,968.00p 10,065.00p 205157
06/09/2024 9,944.00p 10,015.00p 9,850.00p 9,926.00p 325060
05/09/2024 9,986.00p 10,080.00p 9,920.00p 9,974.00p 222758
04/09/2024 9,976.00p 10,068.59p 9,962.00p 10,050.00p 181752
03/09/2024 9,984.00p 10,160.00p 9,784.00p 10,095.00p 149859
02/09/2024 10,195.00p 10,200.00p 10,040.00p 10,110.00p 133023
30/08/2024 10,160.00p 10,220.00p 10,140.00p 10,165.00p 230552
29/08/2024 10,140.00p 10,205.00p 10,090.00p 10,140.00p 213792
28/08/2024 10,100.00p 10,135.00p 10,047.00p 10,105.00p 160194
27/08/2024 10,160.00p 10,200.50p 10,075.00p 10,105.00p 464912
23/08/2024 10,110.00p 10,215.00p 10,050.00p 10,215.00p 307121
22/08/2024 10,000.00p 10,090.00p 9,920.00p 10,090.00p 1003039
21/08/2024 9,926.00p 9,998.00p 9,890.00p 9,972.00p 220978
20/08/2024 9,938.00p 10,015.00p 9,876.00p 9,914.00p 163515
19/08/2024 9,770.00p 10,015.00p 9,584.00p 9,980.00p 821016
16/08/2024 9,846.00p 9,862.00p 9,792.00p 9,808.00p 149766
15/08/2024 9,758.00p 9,846.00p 9,698.00p 9,846.00p 126723
14/08/2024 9,702.00p 9,748.00p 9,638.00p 9,726.00p 191529
13/08/2024 9,544.00p 9,668.00p 9,356.00p 9,654.00p 129706
12/08/2024 9,556.00p 9,606.67p 9,520.00p 9,542.00p 237872
09/08/2024 9,532.00p 9,590.00p 9,504.00p 9,520.00p 420064
08/08/2024 9,394.00p 9,532.00p 9,366.00p 9,494.00p 322135
07/08/2024 9,410.00p 9,526.00p 9,358.00p 9,476.00p 242015
06/08/2024 9,308.00p 9,382.04p 9,264.00p 9,360.00p 605192
05/08/2024 9,260.00p 9,338.00p 9,180.35p 9,288.00p 413909
02/08/2024 9,744.00p 9,782.00p 9,430.00p 9,476.00p 377659
01/08/2024 9,552.00p 9,918.00p 9,528.00p 9,830.00p 450449
31/07/2024 9,116.00p 9,184.00p 9,022.00p 9,074.00p 582905
30/07/2024 8,876.00p 9,078.00p 8,830.00p 9,034.00p 272259
29/07/2024 8,868.00p 8,936.00p 8,838.00p 8,888.00p 465583
26/07/2024 8,668.00p 8,834.00p 8,658.00p 8,812.00p 413425
25/07/2024 8,680.00p 8,942.00p 8,598.00p 8,688.00p 461616
24/07/2024 8,712.00p 8,748.00p 8,664.00p 8,740.00p 154302
23/07/2024 8,720.00p 8,862.00p 8,688.00p 8,772.00p 899380
22/07/2024 8,960.00p 8,968.00p 8,772.00p 8,772.00p 787125
19/07/2024 8,898.00p 8,992.00p 8,842.00p 8,940.00p 188038
18/07/2024 9,014.00p 9,070.00p 8,902.00p 8,926.00p 166640
17/07/2024 9,062.00p 9,106.00p 8,924.00p 8,956.00p 396842
16/07/2024 8,964.00p 9,076.00p 8,890.00p 9,070.00p 237271
15/07/2024 9,062.00p 9,164.00p 8,970.00p 9,020.00p 473491
12/07/2024 8,974.00p 9,134.00p 8,928.00p 9,108.00p 237369
11/07/2024 8,936.00p 8,976.00p 8,816.00p 8,910.00p 293641
10/07/2024 8,804.00p 8,926.00p 8,620.00p 8,892.00p 688687
09/07/2024 9,018.00p 9,058.00p 8,674.00p 8,674.00p 542133
08/07/2024 8,930.00p 9,078.00p 8,872.00p 9,010.00p 830497
05/07/2024 8,958.00p 9,010.00p 8,884.00p 8,936.00p 118806
04/07/2024 8,998.00p 9,014.00p 8,886.00p 8,938.00p 186322
03/07/2024 9,090.00p 9,192.00p 9,078.00p 9,112.00p 842914
02/07/2024 9,072.00p 9,098.00p 8,978.00p 9,046.00p 317128
01/07/2024 9,090.00p 9,212.00p 8,980.00p 9,120.00p 230513
28/06/2024 9,180.00p 9,182.00p 9,016.00p 9,036.00p 263884
27/06/2024 9,094.00p 9,200.00p 8,786.00p 9,132.00p 183676
26/06/2024 9,268.00p 9,334.00p 9,116.00p 9,144.00p 248659
25/06/2024 9,326.00p 9,352.00p 9,200.00p 9,258.00p 660005
24/06/2024 9,126.00p 9,310.00p 9,046.00p 9,292.00p 343997
21/06/2024 9,078.00p 9,144.00p 9,016.00p 9,140.00p 608349
20/06/2024 8,996.00p 9,124.00p 8,946.00p 9,102.00p 171017
19/06/2024 9,030.00p 9,054.00p 8,968.00p 9,004.00p 180884
18/06/2024 9,098.00p 9,126.00p 9,028.00p 9,040.00p 380059
17/06/2024 9,048.00p 9,071.98p 8,962.00p 9,038.00p 165911
14/06/2024 9,018.00p 9,044.00p 8,898.00p 9,008.00p 338100
13/06/2024 9,178.00p 9,188.00p 8,998.01p 9,032.00p 420112
12/06/2024 9,070.00p 9,182.00p 8,976.00p 9,176.00p 555547
11/06/2024 9,266.00p 9,304.00p 8,990.00p 9,034.00p 260551
10/06/2024 9,178.00p 9,302.00p 9,142.00p 9,208.00p 266570
07/06/2024 9,312.00p 9,350.00p 9,246.00p 9,246.00p 652055
06/06/2024 9,302.00p 9,360.00p 9,230.00p 9,282.00p 171102
05/06/2024 9,494.00p 9,530.00p 9,286.00p 9,286.00p 438755
04/06/2024 9,318.00p 9,498.00p 9,304.00p 9,416.00p 258858
03/06/2024 9,402.00p 9,464.00p 9,320.00p 9,322.00p 1245642
31/05/2024 9,326.00p 9,401.99p 9,270.00p 9,338.00p 1078845
30/05/2024 9,238.00p 9,386.00p 9,190.00p 9,336.00p 309040
29/05/2024 9,206.00p 9,328.00p 9,152.00p 9,310.00p 327131
28/05/2024 9,374.00p 9,428.00p 9,208.00p 9,208.00p 199206
24/05/2024 9,250.00p 9,396.00p 9,194.00p 9,366.00p 171289
23/05/2024 9,288.00p 9,356.00p 9,216.00p 9,308.00p 399782
22/05/2024 9,352.00p 9,400.00p 9,198.00p 9,274.00p 457457
21/05/2024 9,324.00p 9,428.00p 9,258.00p 9,380.00p 152948
20/05/2024 9,452.00p 9,466.00p 9,342.00p 9,368.00p 143701
17/05/2024 9,362.00p 9,442.00p 9,320.00p 9,426.00p 178406
16/05/2024 9,344.00p 9,402.00p 9,113.44p 9,392.00p 186825
15/05/2024 9,324.00p 9,364.00p 9,240.00p 9,334.00p 112654
14/05/2024 9,248.00p 9,388.00p 9,192.00p 9,296.00p 233178
13/05/2024 9,290.00p 9,314.00p 9,228.00p 9,262.00p 109897
10/05/2024 9,226.00p 9,306.00p 9,148.00p 9,294.00p 180545
09/05/2024 9,180.00p 9,244.00p 9,118.00p 9,204.00p 212031
08/05/2024 9,134.00p 9,222.00p 9,100.00p 9,188.00p 180876
07/05/2024 9,240.00p 9,276.00p 9,106.00p 9,106.00p 293649
03/05/2024 9,066.00p 9,144.00p 8,924.00p 9,098.00p 132923
02/05/2024 9,082.00p 9,144.00p 8,978.00p 8,978.00p 708596
01/05/2024 9,000.00p 9,084.00p 8,760.00p 9,064.00p 698711
30/04/2024 9,068.00p 9,176.00p 8,996.00p 9,008.00p 292888
29/04/2024 9,152.00p 9,210.78p 9,042.00p 9,042.00p 200283
26/04/2024 9,156.00p 9,168.00p 8,972.00p 9,120.00p 223883
25/04/2024 9,172.00p 9,204.00p 9,044.00p 9,104.00p 260266
24/04/2024 9,180.00p 9,216.00p 9,074.00p 9,200.00p 267459
23/04/2024 9,100.00p 9,212.00p 9,100.00p 9,190.00p 282932
22/04/2024 8,950.00p 9,096.00p 8,902.00p 9,056.00p 314169
19/04/2024 8,784.00p 8,804.00p 8,672.00p 8,774.00p 151124
18/04/2024 8,872.00p 8,896.00p 8,774.00p 8,844.00p 221923
17/04/2024 8,804.00p 8,888.00p 8,718.00p 8,828.00p 283710
16/04/2024 8,836.00p 8,864.00p 8,698.00p 8,838.00p 260309
15/04/2024 9,030.00p 9,062.00p 8,936.00p 8,950.00p 242775
12/04/2024 9,046.00p 9,094.00p 9,006.00p 9,044.00p 424943
11/04/2024 8,894.00p 8,986.00p 8,826.00p 8,986.00p 233227
10/04/2024 8,856.00p 8,920.00p 8,762.00p 8,898.00p 283848
09/04/2024 8,822.00p 8,822.00p 8,698.00p 8,742.00p 196179
08/04/2024 8,818.00p 8,870.00p 8,746.00p 8,830.00p 410689
05/04/2024 8,848.00p 8,880.00p 8,700.00p 8,822.00p 256265
04/04/2024 9,006.00p 9,016.00p 8,926.00p 8,948.00p 240518
03/04/2024 9,048.00p 9,085.82p 8,964.00p 9,014.00p 165224
02/04/2024 9,218.00p 9,236.00p 9,024.00p 9,050.00p 213519
28/03/2024 9,228.00p 9,298.00p 9,174.00p 9,232.00p 175988
27/03/2024 9,310.00p 9,318.00p 9,152.00p 9,188.00p 140863
26/03/2024 9,206.00p 9,288.00p 9,162.00p 9,288.00p 209164
25/03/2024 9,134.00p 9,252.00p 9,120.50p 9,210.00p 417048
22/03/2024 9,056.00p 9,204.00p 9,004.00p 9,192.00p 438892
21/03/2024 8,680.00p 9,106.00p 8,668.00p 9,078.00p 391903
20/03/2024 8,434.00p 8,478.00p 8,434.00p 8,510.00p 273636
19/03/2024 8,434.00p 8,478.00p 8,370.00p 8,478.00p 273398
18/03/2024 8,518.00p 8,530.00p 8,432.00p 8,456.00p 153329
15/03/2024 8,438.00p 8,608.00p 8,434.00p 8,502.00p 694533
14/03/2024 8,470.00p 8,594.00p 8,458.00p 8,488.00p 227540
13/03/2024 8,544.00p 8,582.00p 8,350.00p 8,456.00p 362483
12/03/2024 8,436.00p 8,498.00p 8,398.00p 8,498.00p 802086
11/03/2024 8,326.00p 8,422.00p 8,326.00p 8,392.00p 479901
08/03/2024 8,332.00p 8,372.00p 8,250.00p 8,372.00p 157265
07/03/2024 8,374.00p 8,406.00p 8,260.00p 8,320.00p 848868
06/03/2024 8,314.00p 8,460.00p 8,302.00p 8,416.00p 174559
05/03/2024 8,146.00p 8,300.00p 8,142.00p 8,300.00p 265104
04/03/2024 8,378.00p 8,404.00p 8,128.00p 8,184.00p 172081
01/03/2024 8,432.00p 8,432.00p 8,284.00p 8,410.00p 241067
29/02/2024 8,394.00p 8,440.00p 8,314.00p 8,314.00p 661423
28/02/2024 8,414.00p 8,478.00p 8,332.00p 8,354.00p 245822
27/02/2024 8,414.00p 8,444.00p 8,294.00p 8,362.00p 967587
26/02/2024 8,466.00p 8,500.00p 8,372.00p 8,422.00p 421641
23/02/2024 8,490.00p 8,518.00p 8,410.00p 8,444.00p 113156
22/02/2024 8,596.00p 8,629.12p 8,420.00p 8,442.00p 138945
21/02/2024 8,522.00p 8,584.00p 8,502.00p 8,554.00p 134644
20/02/2024 8,484.00p 8,588.00p 8,484.00p 8,534.00p 165767
19/02/2024 8,472.00p 8,551.70p 8,458.00p 8,500.00p 138425
16/02/2024 8,442.00p 8,484.00p 8,392.00p 8,470.00p 331333
15/02/2024 8,402.00p 8,462.00p 8,374.00p 8,400.00p 256388
14/02/2024 8,220.00p 8,326.00p 8,220.00p 8,296.00p 258741
13/02/2024 8,332.00p 8,338.00p 8,072.00p 8,176.00p 193994
12/02/2024 8,266.00p 8,378.00p 8,204.00p 8,348.00p 333159
09/02/2024 8,264.00p 8,318.08p 8,220.00p 8,222.00p 459189
08/02/2024 8,344.00p 8,370.00p 8,278.00p 8,290.00p 150414

*Close Price adjusted for both dividends and splits