Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2012 3,409.00p 3,440.34p 3,396.00p 3,440.00p 529752
18/09/2012 3,400.00p 3,417.00p 3,367.00p 3,400.00p 765786
17/09/2012 3,362.00p 3,414.52p 3,349.00p 3,401.00p 726360
14/09/2012 3,357.00p 3,563.00p 3,295.00p 3,360.00p 1304614
13/09/2012 3,462.00p 3,467.00p 3,271.00p 3,320.00p 2888048
12/09/2012 3,563.00p 3,598.00p 3,554.60p 3,579.00p 375635
11/09/2012 3,556.00p 3,570.00p 3,538.00p 3,560.00p 563657
10/09/2012 3,582.00p 3,596.55p 3,549.74p 3,563.00p 621597
07/09/2012 3,616.00p 3,634.00p 3,581.00p 3,588.00p 566839
06/09/2012 3,614.00p 3,626.00p 3,584.00p 3,615.00p 628527
05/09/2012 3,572.00p 3,614.00p 3,572.00p 3,596.00p 399463
04/09/2012 3,619.00p 3,628.00p 3,564.00p 3,571.00p 448824
03/09/2012 3,575.00p 3,646.00p 3,565.03p 3,644.00p 399219
31/08/2012 3,626.00p 3,626.00p 3,566.00p 3,575.00p 636320
30/08/2012 3,614.00p 3,630.00p 3,604.00p 3,618.00p 341274
29/08/2012 3,601.00p 3,636.00p 3,576.00p 3,625.00p 387332
28/08/2012 3,588.00p 3,597.00p 3,568.00p 3,591.00p 446921
24/08/2012 3,607.00p 3,614.00p 3,590.00p 3,599.00p 360669
23/08/2012 3,617.00p 3,619.00p 3,576.00p 3,599.00p 414553
22/08/2012 3,620.00p 3,627.44p 3,589.00p 3,608.00p 279946
21/08/2012 3,648.00p 3,658.85p 3,621.00p 3,633.00p 234457
20/08/2012 3,643.00p 3,648.00p 3,624.00p 3,641.00p 183456
17/08/2012 3,620.00p 3,638.00p 3,598.41p 3,638.00p 307497
16/08/2012 3,617.00p 3,618.00p 3,588.00p 3,609.00p 287107
15/08/2012 3,595.00p 3,607.00p 3,582.00p 3,605.00p 277115
14/08/2012 3,574.00p 3,595.67p 3,564.00p 3,594.00p 286692
13/08/2012 3,561.00p 3,580.00p 3,548.00p 3,561.00p 244640
10/08/2012 3,540.00p 3,564.00p 3,522.00p 3,560.00p 322311
09/08/2012 3,528.00p 3,553.00p 3,517.00p 3,553.00p 279142
08/08/2012 3,524.00p 3,534.72p 3,484.84p 3,525.00p 480326
07/08/2012 3,519.00p 3,547.00p 3,493.00p 3,540.00p 592217
06/08/2012 3,493.00p 3,520.00p 3,474.00p 3,510.00p 471529
03/08/2012 3,453.00p 3,508.00p 3,440.00p 3,493.00p 673519
02/08/2012 3,411.00p 3,498.00p 3,407.08p 3,441.00p 1004416
01/08/2012 3,365.00p 3,473.00p 3,332.00p 3,427.00p 1999067
31/07/2012 3,234.00p 3,270.90p 3,219.00p 3,219.00p 766658
30/07/2012 3,250.00p 3,271.00p 3,229.00p 3,232.00p 468554
27/07/2012 3,221.00p 3,258.00p 3,211.03p 3,246.00p 527095
26/07/2012 3,207.00p 3,236.00p 3,181.00p 3,207.00p 498984
25/07/2012 3,185.00p 3,215.00p 3,178.00p 3,197.00p 474716
24/07/2012 3,198.00p 3,208.00p 3,156.00p 3,185.00p 437442
23/07/2012 3,208.00p 3,219.00p 3,175.00p 3,196.00p 469922
20/07/2012 3,238.00p 3,250.00p 3,205.00p 3,225.00p 667553
19/07/2012 3,231.00p 3,294.00p 3,224.00p 3,237.00p 517577
18/07/2012 3,198.00p 3,233.00p 3,190.00p 3,224.00p 533565
17/07/2012 3,204.00p 3,206.00p 3,172.00p 3,184.00p 416579
16/07/2012 3,194.00p 3,211.00p 3,170.00p 3,196.00p 414165
13/07/2012 3,185.00p 3,200.00p 3,178.00p 3,187.00p 497941
12/07/2012 3,161.00p 3,186.00p 3,138.00p 3,170.00p 557802
11/07/2012 3,177.00p 3,180.00p 3,151.00p 3,169.00p 823013
10/07/2012 3,192.00p 3,213.00p 3,174.00p 3,191.00p 608689
09/07/2012 3,194.00p 3,198.46p 3,164.00p 3,170.00p 449686
06/07/2012 3,209.00p 3,219.00p 3,173.00p 3,191.00p 443868
05/07/2012 3,206.00p 3,221.00p 3,181.00p 3,221.00p 522565
04/07/2012 3,192.00p 3,219.00p 3,192.00p 3,201.00p 390387
03/07/2012 3,200.00p 3,207.00p 3,165.00p 3,196.00p 390027
02/07/2012 3,198.00p 3,198.00p 3,163.00p 3,195.00p 508128
29/06/2012 3,201.00p 3,226.00p 3,178.00p 3,199.00p 741056
28/06/2012 3,152.00p 3,161.32p 3,107.00p 3,161.00p 469805
27/06/2012 3,140.00p 3,169.00p 3,132.00p 3,142.00p 892495
26/06/2012 3,179.00p 3,202.00p 3,177.00p 3,195.00p 1203647
25/06/2012 3,172.00p 3,197.85p 3,150.00p 3,180.00p 429621
22/06/2012 3,170.00p 3,180.00p 3,154.00p 3,177.00p 579534
21/06/2012 3,187.00p 3,214.00p 3,181.00p 3,199.00p 586738
20/06/2012 3,193.00p 3,215.00p 3,157.00p 3,193.00p 911371
19/06/2012 3,114.00p 3,203.00p 3,113.00p 3,199.00p 1139011
18/06/2012 3,123.00p 3,123.00p 3,070.00p 3,118.00p 497216
15/06/2012 3,108.00p 3,115.00p 3,082.00p 3,095.00p 1561410
14/06/2012 3,054.00p 3,118.00p 3,052.00p 3,110.00p 782113
13/06/2012 3,054.00p 3,087.00p 3,054.00p 3,070.00p 674136
12/06/2012 3,050.00p 3,072.00p 3,021.00p 3,051.00p 512541
11/06/2012 3,072.00p 3,097.00p 3,050.00p 3,056.00p 651033
08/06/2012 3,018.00p 3,066.00p 3,003.00p 3,036.00p 836323
07/06/2012 3,000.00p 3,040.00p 2,996.00p 3,022.00p 736266
06/06/2012 2,980.00p 2,998.00p 2,967.00p 2,993.00p 890171
01/06/2012 3,048.00p 3,048.00p 2,980.00p 2,991.00p 1034952
31/05/2012 3,016.00p 3,035.06p 2,983.00p 3,029.00p 1050222
30/05/2012 2,999.00p 3,024.00p 2,935.04p 3,013.00p 632724
29/05/2012 2,997.00p 3,012.00p 2,939.63p 3,002.00p 735343
28/05/2012 3,016.00p 3,024.00p 2,975.00p 2,987.00p 368090
25/05/2012 2,980.00p 3,003.00p 2,975.00p 2,996.00p 436590
24/05/2012 2,958.00p 2,985.00p 2,931.00p 2,976.00p 495581
23/05/2012 2,968.00p 2,974.00p 2,932.00p 2,938.00p 580879
22/05/2012 2,950.00p 2,982.30p 2,939.00p 2,982.00p 627151
21/05/2012 2,890.00p 2,940.00p 2,882.00p 2,930.00p 503580
18/05/2012 2,921.00p 2,954.00p 2,896.00p 2,899.00p 828586
17/05/2012 2,965.00p 2,975.00p 2,931.00p 2,938.00p 554981
16/05/2012 2,963.00p 2,986.00p 2,954.00p 2,969.00p 710324
15/05/2012 2,986.00p 3,013.00p 2,965.00p 2,985.00p 559073
14/05/2012 2,992.00p 3,000.00p 2,959.00p 2,985.00p 482677
11/05/2012 2,940.00p 3,006.00p 2,940.00p 3,000.00p 826777
10/05/2012 2,966.00p 2,985.00p 2,939.00p 2,953.00p 633494
09/05/2012 2,951.00p 2,971.00p 2,927.00p 2,969.00p 627359
08/05/2012 2,960.00p 2,976.00p 2,932.00p 2,945.00p 710902
04/05/2012 2,980.00p 2,993.00p 2,961.00p 2,968.00p 684966
03/05/2012 2,978.00p 3,007.00p 2,975.00p 2,990.00p 574803
02/05/2012 2,942.00p 2,986.00p 2,930.00p 2,971.00p 1654002
01/05/2012 2,944.00p 2,946.00p 2,896.00p 2,896.00p 775367
30/04/2012 2,964.00p 2,976.00p 2,927.00p 2,929.00p 884273
27/04/2012 2,927.00p 2,963.00p 2,923.00p 2,958.00p 459014
26/04/2012 2,983.00p 2,988.00p 2,915.00p 2,933.00p 953349
25/04/2012 2,997.00p 3,011.00p 2,956.00p 2,976.00p 658850
24/04/2012 2,990.00p 3,005.00p 2,968.00p 2,984.00p 697714
23/04/2012 3,026.00p 3,042.00p 2,975.00p 2,999.00p 563394
20/04/2012 3,013.00p 3,039.00p 3,004.00p 3,032.00p 755703
19/04/2012 2,975.00p 3,013.00p 2,968.00p 3,013.00p 877424
18/04/2012 2,946.00p 2,974.19p 2,934.00p 2,971.00p 792585
17/04/2012 2,905.00p 2,954.00p 2,899.00p 2,954.00p 903648
16/04/2012 2,938.00p 2,958.00p 2,929.00p 2,936.00p 765742
13/04/2012 2,973.00p 2,976.00p 2,937.00p 2,952.00p 488125
12/04/2012 2,936.00p 2,982.00p 2,930.00p 2,980.00p 692894
11/04/2012 2,927.00p 2,958.00p 2,909.00p 2,950.00p 754662
10/04/2012 2,948.00p 2,972.77p 2,931.00p 2,937.00p 662836
05/04/2012 2,948.00p 2,979.00p 2,932.00p 2,967.00p 908899
04/04/2012 2,992.00p 3,000.00p 2,912.00p 2,937.00p 2204312
03/04/2012 3,054.00p 3,073.00p 3,036.30p 3,060.00p 936181
02/04/2012 3,007.00p 3,042.00p 2,982.00p 3,041.00p 673837
30/03/2012 2,980.00p 2,985.00p 2,950.00p 2,983.00p 1317071
29/03/2012 2,996.00p 2,996.00p 2,954.00p 2,980.00p 1178913
28/03/2012 2,988.00p 3,031.72p 2,985.00p 3,009.00p 1242749
27/03/2012 3,019.00p 3,043.00p 2,995.00p 2,997.00p 701087
26/03/2012 3,000.00p 3,034.00p 2,989.00p 3,014.00p 1093069
23/03/2012 2,927.00p 3,006.93p 2,927.00p 2,987.00p 832624
22/03/2012 2,913.00p 2,947.00p 2,859.00p 2,914.00p 1019112
21/03/2012 2,890.00p 2,917.00p 2,874.00p 2,915.00p 784844
20/03/2012 2,900.00p 2,909.00p 2,870.00p 2,894.00p 679792
19/03/2012 2,924.00p 2,943.00p 2,905.00p 2,906.00p 385246
16/03/2012 2,903.00p 2,952.00p 2,835.00p 2,935.00p 1570873
15/03/2012 2,831.00p 2,914.00p 2,831.00p 2,901.00p 1255994
14/03/2012 2,803.00p 2,853.00p 2,798.00p 2,827.00p 864189
13/03/2012 2,767.00p 2,804.00p 2,765.00p 2,793.00p 754930
12/03/2012 2,712.00p 2,761.00p 2,712.00p 2,757.00p 343208
09/03/2012 2,717.00p 2,735.00p 2,703.00p 2,721.00p 571749
08/03/2012 2,729.00p 2,763.17p 2,719.00p 2,722.00p 405933
07/03/2012 2,706.00p 2,731.00p 2,700.00p 2,731.00p 474877
06/03/2012 2,739.00p 2,739.00p 2,699.00p 2,708.00p 724031
05/03/2012 2,740.00p 2,775.00p 2,722.00p 2,746.00p 506358
02/03/2012 2,765.00p 2,766.00p 2,729.00p 2,745.00p 605646
01/03/2012 2,763.00p 2,781.00p 2,749.00p 2,769.00p 329354
29/02/2012 2,759.00p 2,785.00p 2,745.00p 2,771.00p 407451
28/02/2012 2,765.00p 2,780.00p 2,734.00p 2,760.00p 571753
27/02/2012 2,747.00p 2,777.00p 2,743.00p 2,763.00p 489134
24/02/2012 2,758.00p 2,791.00p 2,757.00p 2,760.00p 524980
23/02/2012 2,732.00p 2,770.00p 2,727.00p 2,754.00p 631228
22/02/2012 2,760.00p 2,766.00p 2,720.00p 2,728.00p 852768
21/02/2012 2,773.00p 2,781.00p 2,748.00p 2,767.00p 586967
20/02/2012 2,791.00p 2,797.00p 2,764.00p 2,780.00p 459373
17/02/2012 2,782.00p 2,793.00p 2,749.00p 2,784.00p 455910
16/02/2012 2,750.00p 2,790.64p 2,719.00p 2,779.00p 600131
15/02/2012 2,770.00p 2,788.00p 2,764.00p 2,764.00p 417435
14/02/2012 2,732.00p 2,765.00p 2,716.00p 2,757.00p 437766
13/02/2012 2,739.00p 2,751.00p 2,728.00p 2,741.00p 319368
10/02/2012 2,740.00p 2,772.00p 2,707.00p 2,733.00p 867966
09/02/2012 2,719.00p 2,734.00p 2,698.00p 2,719.00p 773728
08/02/2012 2,751.00p 2,758.00p 2,696.00p 2,722.00p 999405
07/02/2012 2,767.00p 2,773.00p 2,719.00p 2,755.00p 641834
06/02/2012 2,766.00p 2,789.00p 2,755.00p 2,768.00p 419878
03/02/2012 2,696.00p 2,798.00p 2,690.00p 2,771.00p 1117627
02/02/2012 2,677.00p 2,703.05p 2,670.00p 2,696.00p 643945
01/02/2012 2,624.00p 2,715.00p 2,623.00p 2,682.00p 786722
31/01/2012 2,617.00p 2,644.00p 2,599.00p 2,619.00p 506069
30/01/2012 2,626.00p 2,650.00p 2,601.00p 2,625.00p 496958
27/01/2012 2,581.00p 2,684.00p 2,581.00p 2,639.00p 963805
26/01/2012 2,592.00p 2,617.00p 2,568.00p 2,594.00p 419826
25/01/2012 2,606.00p 2,627.28p 2,585.00p 2,589.00p 492398
24/01/2012 2,605.00p 2,657.00p 2,577.00p 2,597.00p 830531
23/01/2012 2,638.00p 2,647.00p 2,612.00p 2,614.00p 737242
20/01/2012 2,625.00p 2,672.00p 2,612.00p 2,657.00p 679229
19/01/2012 2,636.00p 2,666.00p 2,624.00p 2,629.00p 666007
18/01/2012 2,629.00p 2,656.00p 2,621.00p 2,643.00p 314121
17/01/2012 2,619.00p 2,643.00p 2,609.00p 2,627.00p 450869
16/01/2012 2,583.00p 2,632.90p 2,583.00p 2,607.00p 506987
13/01/2012 2,592.00p 2,628.00p 2,581.00p 2,596.00p 428431
12/01/2012 2,593.00p 2,602.00p 2,549.00p 2,595.00p 848661
11/01/2012 2,587.00p 2,603.00p 2,554.00p 2,598.00p 632159
10/01/2012 2,589.00p 2,630.00p 2,580.00p 2,590.00p 855589
09/01/2012 2,575.00p 2,604.00p 2,549.00p 2,573.00p 948007
06/01/2012 2,611.00p 2,613.00p 2,571.00p 2,579.00p 1581597
05/01/2012 2,652.00p 2,660.00p 2,586.75p 2,614.00p 1817779
04/01/2012 2,600.00p 2,667.00p 2,585.00p 2,656.00p 1668901
03/01/2012 2,752.00p 2,803.60p 2,734.00p 2,741.00p 1488719
30/12/2011 2,741.00p 2,769.00p 2,735.00p 2,737.00p 175799
29/12/2011 2,688.00p 2,737.00p 2,683.00p 2,737.00p 341314
28/12/2011 2,695.00p 2,716.00p 2,672.00p 2,688.00p 651179
23/12/2011 2,692.00p 2,701.00p 2,680.00p 2,692.00p 150177
22/12/2011 2,636.00p 2,682.00p 2,636.00p 2,666.00p 585384
21/12/2011 2,650.00p 2,675.00p 2,635.00p 2,639.00p 602075
20/12/2011 2,619.00p 2,644.00p 2,603.00p 2,642.00p 346253
19/12/2011 2,584.00p 2,620.00p 2,578.00p 2,614.00p 437403
16/12/2011 2,604.00p 2,620.00p 2,597.00p 2,600.00p 760542
15/12/2011 2,585.00p 2,630.00p 2,581.00p 2,603.00p 690050
14/12/2011 2,586.00p 2,626.00p 2,570.00p 2,585.00p 1059645
13/12/2011 2,603.00p 2,617.00p 2,577.00p 2,590.00p 714072
12/12/2011 2,596.00p 2,648.00p 2,590.00p 2,600.00p 764961
09/12/2011 2,570.00p 2,608.00p 2,557.00p 2,595.00p 693705
08/12/2011 2,603.00p 2,620.00p 2,582.00p 2,591.00p 824208
07/12/2011 2,604.00p 2,604.00p 2,551.00p 2,590.00p 1316687
06/12/2011 2,640.00p 2,645.00p 2,557.00p 2,575.00p 2049481
05/12/2011 2,736.00p 2,737.00p 2,648.00p 2,660.00p 807322
02/12/2011 2,686.00p 2,729.00p 2,673.00p 2,717.00p 924933

*Close Price adjusted for both dividends and splits