Next (NXT) Share Price

Retail Sector


Date Open High Low Close* Volume
04/04/2018 4,767.00p 4,799.00p 4,749.00p 4,772.00p 363992
03/04/2018 4,728.00p 4,801.00p 4,693.00p 4,766.00p 782253
29/03/2018 4,840.00p 4,919.00p 4,759.00p 4,759.00p 601808
28/03/2018 4,783.00p 4,855.00p 4,745.00p 4,832.00p 749658
27/03/2018 4,922.00p 4,928.00p 4,753.00p 4,797.00p 873419
26/03/2018 5,016.00p 5,028.00p 4,865.00p 4,875.00p 905801
23/03/2018 4,628.00p 5,032.00p 4,612.00p 4,984.00p 1563188
22/03/2018 4,594.00p 4,684.00p 4,567.00p 4,629.00p 880342
21/03/2018 4,740.00p 4,740.00p 4,619.00p 4,629.00p 1082209
20/03/2018 4,712.00p 4,761.00p 4,684.00p 4,752.00p 443222
19/03/2018 4,756.00p 4,759.00p 4,690.00p 4,709.00p 429579
16/03/2018 4,827.00p 4,831.00p 4,742.00p 4,759.00p 985931
15/03/2018 4,830.00p 4,834.00p 4,785.00p 4,829.00p 485425
14/03/2018 4,786.00p 4,910.00p 4,780.00p 4,840.00p 756728
13/03/2018 4,805.00p 4,841.00p 4,771.00p 4,804.00p 446143
12/03/2018 4,784.00p 4,840.00p 4,767.00p 4,820.00p 512487
09/03/2018 4,701.00p 4,775.00p 4,666.00p 4,772.00p 624087
08/03/2018 4,844.00p 4,868.00p 4,692.00p 4,721.00p 906020
07/03/2018 4,801.00p 4,878.00p 4,787.00p 4,840.00p 579404
06/03/2018 4,764.00p 4,814.00p 4,750.00p 4,799.00p 655578
05/03/2018 4,692.00p 4,757.00p 4,690.00p 4,732.00p 380901
02/03/2018 4,734.00p 4,760.00p 4,678.00p 4,680.00p 405566
01/03/2018 4,856.00p 4,874.00p 4,749.00p 4,756.00p 542226
28/02/2018 4,887.00p 4,909.00p 4,852.00p 4,856.00p 514191
27/02/2018 4,945.00p 4,959.00p 4,883.00p 4,912.00p 370112
26/02/2018 4,941.00p 4,963.00p 4,912.00p 4,930.00p 272516
23/02/2018 4,955.00p 4,985.00p 4,904.00p 4,929.00p 266129
22/02/2018 4,947.00p 4,968.00p 4,908.00p 4,950.00p 401853
21/02/2018 4,972.00p 4,991.00p 4,926.00p 4,983.00p 430182
20/02/2018 4,929.00p 4,999.00p 4,918.00p 4,992.00p 508883
19/02/2018 4,915.00p 4,975.00p 4,908.00p 4,920.00p 222936
16/02/2018 4,854.00p 4,931.00p 4,843.00p 4,921.00p 442898
15/02/2018 4,833.00p 4,872.00p 4,785.00p 4,826.00p 568463
14/02/2018 4,826.00p 4,830.00p 4,772.00p 4,811.00p 570292
13/02/2018 4,770.00p 4,816.00p 4,758.00p 4,782.00p 550146
12/02/2018 4,778.00p 4,795.00p 4,750.00p 4,768.00p 508017
09/02/2018 4,843.00p 4,883.00p 4,709.00p 4,722.00p 707051
08/02/2018 4,888.00p 4,954.00p 4,836.00p 4,842.00p 947634
07/02/2018 4,881.00p 4,919.00p 4,811.00p 4,916.00p 823081
06/02/2018 4,805.00p 4,923.00p 4,767.00p 4,830.00p 1396548
05/02/2018 5,006.00p 5,006.00p 4,914.00p 4,921.00p 719663
02/02/2018 5,054.00p 5,096.00p 5,026.00p 5,026.00p 720548
01/02/2018 5,102.00p 5,109.00p 5,052.00p 5,054.00p 727421
31/01/2018 5,146.00p 5,160.00p 5,062.00p 5,092.00p 675535
30/01/2018 5,140.00p 5,184.00p 5,121.00p 5,126.00p 1282788
29/01/2018 5,220.00p 5,260.00p 5,152.00p 5,152.00p 628975
26/01/2018 5,084.00p 5,250.00p 5,046.00p 5,218.00p 709728
25/01/2018 4,960.00p 5,064.00p 4,954.00p 5,064.00p 786400
24/01/2018 4,894.00p 4,948.00p 4,844.00p 4,912.00p 725117
23/01/2018 4,914.00p 4,939.00p 4,848.00p 4,900.00p 578945
22/01/2018 4,888.00p 4,922.00p 4,869.00p 4,895.00p 414862
19/01/2018 5,002.00p 5,002.00p 4,872.00p 4,898.00p 886371
18/01/2018 5,018.00p 5,046.00p 4,968.00p 4,980.00p 492753
17/01/2018 5,048.00p 5,058.00p 4,995.00p 5,002.00p 427645
16/01/2018 5,016.00p 5,040.00p 4,997.00p 5,040.00p 587010
15/01/2018 5,018.00p 5,020.00p 4,988.00p 5,004.00p 380002
12/01/2018 4,971.00p 5,006.00p 4,944.00p 4,990.00p 1111875
11/01/2018 5,040.00p 5,040.00p 4,943.00p 4,963.00p 920542
10/01/2018 5,020.00p 5,054.00p 5,014.00p 5,040.00p 909622
09/01/2018 4,930.00p 5,096.00p 4,926.00p 5,020.00p 1137010
08/01/2018 4,865.00p 4,989.00p 4,853.00p 4,932.00p 1166660
05/01/2018 4,740.00p 4,877.00p 4,730.00p 4,854.00p 1128897
04/01/2018 4,780.00p 4,789.00p 4,697.00p 4,748.00p 963362
03/01/2018 4,860.00p 4,947.00p 4,780.00p 4,800.00p 1424463
02/01/2018 4,520.00p 4,540.00p 4,481.00p 4,500.00p 832647
29/12/2017 4,543.00p 4,577.00p 4,486.00p 4,525.00p 279369
28/12/2017 4,535.00p 4,607.00p 4,520.00p 4,543.00p 347271
27/12/2017 4,580.00p 4,591.71p 4,514.00p 4,535.00p 656796
22/12/2017 4,409.00p 4,579.00p 4,404.00p 4,579.00p 490281
21/12/2017 4,289.00p 4,423.00p 4,279.00p 4,415.00p 620258
20/12/2017 4,233.00p 4,317.00p 4,233.00p 4,293.00p 520177
19/12/2017 4,227.00p 4,277.00p 4,188.00p 4,238.00p 620113
18/12/2017 4,252.00p 4,252.00p 4,187.00p 4,230.00p 779488
15/12/2017 4,333.00p 4,339.00p 4,221.00p 4,246.00p 977723
14/12/2017 4,405.00p 4,420.00p 4,324.37p 4,345.00p 467587
13/12/2017 4,383.00p 4,453.00p 4,340.80p 4,404.00p 429778
12/12/2017 4,417.00p 4,430.63p 4,333.00p 4,393.00p 658913
11/12/2017 4,471.00p 4,495.00p 4,412.00p 4,423.00p 450839
08/12/2017 4,429.00p 4,502.00p 4,411.00p 4,483.00p 478286
07/12/2017 4,413.00p 4,447.00p 4,322.00p 4,440.00p 503793
06/12/2017 4,441.00p 4,456.04p 4,363.00p 4,422.00p 413915
05/12/2017 4,425.00p 4,522.00p 4,398.00p 4,438.00p 399930
04/12/2017 4,454.00p 4,458.00p 4,337.00p 4,404.00p 624419
01/12/2017 4,456.00p 4,477.00p 4,397.00p 4,432.00p 324693
30/11/2017 4,480.00p 4,509.00p 4,417.00p 4,477.00p 792988
29/11/2017 4,292.00p 4,503.00p 4,292.00p 4,503.00p 728115
28/11/2017 4,286.00p 4,314.00p 4,275.00p 4,314.00p 327992
27/11/2017 4,306.00p 4,343.00p 4,268.00p 4,275.00p 503265
24/11/2017 4,388.00p 4,401.00p 4,306.00p 4,306.00p 355274
23/11/2017 4,348.00p 4,417.00p 4,324.60p 4,385.00p 265827
22/11/2017 4,319.00p 4,370.00p 4,288.00p 4,340.00p 354764
21/11/2017 4,377.00p 4,387.00p 4,309.00p 4,340.00p 468830
20/11/2017 4,308.00p 4,386.00p 4,319.00p 4,371.00p 429952
17/11/2017 4,320.00p 4,325.00p 4,269.00p 4,304.00p 409055
16/11/2017 4,273.00p 4,333.00p 4,263.00p 4,320.00p 483748
15/11/2017 4,328.00p 4,371.00p 4,253.00p 4,277.00p 406315
14/11/2017 4,300.00p 4,345.00p 4,268.00p 4,328.00p 1040120
13/11/2017 4,394.00p 4,394.00p 4,303.00p 4,324.00p 394376
10/11/2017 4,387.00p 4,396.00p 4,311.00p 4,379.00p 459986
09/11/2017 4,402.00p 4,402.00p 4,295.00p 4,369.00p 735952
08/11/2017 4,375.00p 4,417.00p 4,341.00p 4,404.00p 607172
07/11/2017 4,416.00p 4,416.00p 4,343.00p 4,368.00p 487005
06/11/2017 4,455.00p 4,522.94p 4,400.00p 4,416.00p 510427
03/11/2017 4,505.00p 4,536.60p 4,463.00p 4,473.00p 637027
02/11/2017 4,457.00p 4,552.00p 4,455.00p 4,500.00p 1368368
01/11/2017 4,580.00p 4,707.00p 4,416.00p 4,471.00p 3345680
31/10/2017 4,928.00p 4,978.00p 4,885.00p 4,921.00p 1372529
30/10/2017 4,886.00p 4,975.00p 4,869.00p 4,949.00p 710506
27/10/2017 4,905.00p 4,905.35p 4,874.00p 4,882.00p 446650
26/10/2017 4,916.00p 4,916.00p 4,863.00p 4,890.00p 323297
25/10/2017 4,885.00p 4,901.00p 4,862.00p 4,895.00p 440082
24/10/2017 4,893.00p 4,906.00p 4,863.00p 4,892.00p 660968
23/10/2017 4,862.00p 4,901.00p 4,837.00p 4,877.00p 642097
20/10/2017 4,920.00p 4,953.00p 4,852.00p 4,865.00p 532725
19/10/2017 4,942.00p 4,961.00p 4,878.20p 4,898.00p 502338
18/10/2017 4,937.00p 4,997.00p 4,899.90p 4,956.00p 593684
17/10/2017 4,960.00p 4,969.00p 4,908.00p 4,919.00p 652074
16/10/2017 4,910.00p 4,954.00p 4,909.00p 4,940.00p 629374
13/10/2017 4,990.00p 5,005.00p 4,911.00p 4,911.00p 693967
12/10/2017 5,050.00p 5,070.00p 4,982.00p 4,989.00p 535514
11/10/2017 5,015.00p 5,080.00p 4,982.00p 5,050.00p 641620
10/10/2017 5,135.00p 5,150.00p 5,080.00p 5,115.00p 346069
09/10/2017 5,150.00p 5,175.00p 5,120.00p 5,120.00p 334681
06/10/2017 5,165.00p 5,190.00p 5,125.00p 5,165.00p 580577
05/10/2017 5,190.00p 5,205.00p 5,130.00p 5,170.00p 614099
04/10/2017 5,310.00p 5,355.00p 5,235.00p 5,245.00p 1012769
03/10/2017 5,300.00p 5,325.00p 5,260.00p 5,320.00p 394764
02/10/2017 5,260.00p 5,295.00p 5,235.00p 5,290.00p 439677
29/09/2017 5,275.00p 5,280.00p 5,225.00p 5,260.00p 402290
28/09/2017 5,270.00p 5,275.00p 5,185.00p 5,255.00p 578170
27/09/2017 5,135.00p 5,270.00p 5,135.00p 5,260.00p 739774
26/09/2017 5,200.00p 5,210.00p 5,130.00p 5,135.00p 452667
25/09/2017 5,125.00p 5,210.00p 5,125.00p 5,195.00p 323021
22/09/2017 5,085.00p 5,145.00p 5,060.00p 5,140.00p 412747
21/09/2017 5,065.00p 5,095.00p 5,020.00p 5,085.00p 406734
20/09/2017 4,985.00p 5,080.00p 4,971.00p 5,070.00p 1096200
19/09/2017 4,975.00p 5,020.00p 4,971.00p 4,978.00p 491995
18/09/2017 5,070.00p 5,085.00p 4,952.00p 4,973.00p 786276
15/09/2017 5,040.00p 5,115.00p 5,010.00p 5,045.00p 1437635
14/09/2017 4,770.00p 5,020.00p 4,730.00p 4,994.00p 2523868
13/09/2017 4,390.00p 4,449.00p 4,372.00p 4,417.00p 865546
12/09/2017 4,327.00p 4,402.00p 4,312.00p 4,400.00p 686882
11/09/2017 4,384.00p 4,384.00p 4,320.00p 4,342.00p 520373
08/09/2017 4,377.00p 4,388.00p 4,293.00p 4,354.00p 568031
07/09/2017 4,376.00p 4,436.00p 4,337.00p 4,378.00p 462043
06/09/2017 4,262.00p 4,374.00p 4,248.00p 4,374.00p 734178
05/09/2017 4,266.00p 4,322.00p 4,233.00p 4,267.00p 649488
04/09/2017 4,127.00p 4,260.00p 4,061.00p 4,227.00p 471060
01/09/2017 4,130.00p 4,147.00p 4,102.00p 4,134.00p 464638
31/08/2017 4,057.00p 4,139.00p 4,023.00p 4,129.00p 490487
30/08/2017 4,082.00p 4,101.00p 4,035.00p 4,046.00p 451889
29/08/2017 4,150.00p 4,150.00p 4,051.00p 4,060.00p 433508
25/08/2017 4,094.00p 4,162.00p 4,066.00p 4,143.00p 386412
24/08/2017 4,162.00p 4,194.00p 4,070.00p 4,104.00p 550517
23/08/2017 4,165.00p 4,182.00p 4,109.00p 4,156.00p 322219
22/08/2017 4,180.00p 4,220.00p 4,151.00p 4,175.00p 396716
21/08/2017 4,134.00p 4,187.00p 4,134.00p 4,163.00p 379521
18/08/2017 4,188.00p 4,195.00p 4,133.00p 4,150.00p 374471
17/08/2017 4,259.00p 4,279.00p 4,191.00p 4,204.00p 480475
16/08/2017 4,277.00p 4,300.00p 4,252.00p 4,264.00p 526248
15/08/2017 4,341.00p 4,341.00p 4,186.00p 4,271.00p 914357
14/08/2017 4,405.00p 4,411.00p 4,352.00p 4,395.00p 305400
11/08/2017 4,390.00p 4,428.00p 4,369.00p 4,400.00p 460202
10/08/2017 4,391.00p 4,413.00p 4,367.00p 4,405.00p 449993
09/08/2017 4,365.00p 4,460.00p 4,353.00p 4,409.00p 634066
08/08/2017 4,333.00p 4,397.00p 4,308.00p 4,368.00p 547340
07/08/2017 4,404.00p 4,404.00p 4,274.00p 4,331.00p 722125
04/08/2017 4,390.00p 4,414.00p 4,353.00p 4,393.00p 732096
03/08/2017 4,325.00p 4,491.00p 4,269.00p 4,401.00p 1575236
02/08/2017 3,984.00p 4,032.00p 3,941.00p 4,013.00p 744524
01/08/2017 3,962.00p 3,995.00p 3,927.00p 3,973.00p 710183
31/07/2017 3,853.00p 3,995.00p 3,806.00p 3,950.00p 1323798
28/07/2017 3,926.00p 3,926.00p 3,815.00p 3,865.00p 428873
27/07/2017 3,791.00p 3,951.00p 3,791.00p 3,927.00p 622759
26/07/2017 3,738.00p 3,802.00p 3,729.00p 3,780.00p 338406
25/07/2017 3,711.00p 3,751.00p 3,683.00p 3,734.00p 429071
24/07/2017 3,821.00p 3,824.00p 3,680.00p 3,710.00p 710785
21/07/2017 3,793.00p 3,912.00p 3,791.00p 3,827.00p 890215
20/07/2017 3,694.00p 3,785.00p 3,683.00p 3,783.00p 429791
19/07/2017 3,729.00p 3,733.00p 3,668.00p 3,680.00p 326504
18/07/2017 3,665.00p 3,745.00p 3,665.00p 3,712.00p 498708
17/07/2017 3,653.00p 3,683.00p 3,653.00p 3,673.00p 273713
14/07/2017 3,704.00p 3,717.00p 3,649.00p 3,655.00p 267658
13/07/2017 3,632.00p 3,710.00p 3,631.00p 3,694.00p 474219
12/07/2017 3,625.00p 3,648.00p 3,565.00p 3,618.00p 632141
11/07/2017 3,681.00p 3,704.00p 3,600.00p 3,617.00p 744608
10/07/2017 3,773.00p 3,792.00p 3,693.00p 3,693.00p 505869
07/07/2017 3,799.00p 3,799.00p 3,746.00p 3,766.00p 577177
06/07/2017 3,762.00p 3,824.00p 3,753.00p 3,785.00p 716371
05/07/2017 3,881.00p 3,916.00p 3,861.00p 3,905.00p 424674
04/07/2017 3,879.00p 3,906.00p 3,877.00p 3,881.00p 400395
03/07/2017 3,817.00p 3,904.00p 3,807.00p 3,890.00p 601735
30/06/2017 3,966.00p 3,973.00p 3,845.00p 3,856.00p 948045
29/06/2017 3,974.00p 3,994.00p 3,939.00p 3,976.00p 524405
28/06/2017 3,956.00p 4,029.00p 3,944.00p 3,952.00p 560808
27/06/2017 3,964.00p 4,001.00p 3,944.00p 3,955.00p 509818
26/06/2017 4,069.00p 4,076.00p 3,996.00p 4,000.00p 648393
23/06/2017 4,014.00p 4,068.00p 4,003.00p 4,047.00p 373371
22/06/2017 3,985.00p 4,016.00p 3,962.00p 3,996.00p 308064
21/06/2017 4,018.00p 4,038.00p 3,963.00p 3,980.00p 588299

*Close Price adjusted for both dividends and splits