Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2011 2,695.00p 2,715.00p 2,660.00p 2,661.00p 1483985
30/11/2011 2,651.00p 2,720.00p 2,629.00p 2,681.00p 1004022
29/11/2011 2,649.00p 2,681.00p 2,638.00p 2,665.00p 571002
28/11/2011 2,630.00p 2,686.00p 2,610.00p 2,663.00p 642124
25/11/2011 2,599.00p 2,616.00p 2,546.00p 2,614.00p 705701
24/11/2011 2,633.00p 2,658.00p 2,576.00p 2,598.00p 837526
23/11/2011 2,648.00p 2,662.00p 2,614.00p 2,632.00p 640751
22/11/2011 2,697.00p 2,725.00p 2,678.00p 2,695.00p 463270
21/11/2011 2,749.00p 2,750.00p 2,673.00p 2,691.00p 1112920
18/11/2011 2,756.00p 2,774.00p 2,741.00p 2,762.00p 678454
17/11/2011 2,795.00p 2,796.00p 2,745.00p 2,776.00p 965610
16/11/2011 2,806.00p 2,832.00p 2,776.00p 2,810.00p 704516
15/11/2011 2,788.00p 2,807.00p 2,761.00p 2,807.00p 925222
14/11/2011 2,795.00p 2,818.00p 2,795.00p 2,801.00p 639725
11/11/2011 2,753.00p 2,798.00p 2,742.00p 2,785.00p 884358
10/11/2011 2,707.00p 2,756.00p 2,706.00p 2,748.00p 667092
09/11/2011 2,767.00p 2,770.00p 2,699.00p 2,748.00p 750376
08/11/2011 2,753.00p 2,785.00p 2,731.00p 2,746.00p 774556
07/11/2011 2,704.00p 2,764.00p 2,679.00p 2,756.00p 833236
04/11/2011 2,739.00p 2,745.00p 2,708.00p 2,724.00p 1113769
03/11/2011 2,679.00p 2,754.00p 2,679.00p 2,731.00p 1569601
02/11/2011 2,651.00p 2,740.00p 2,630.00p 2,723.00p 2646058
01/11/2011 2,529.00p 2,562.00p 2,482.00p 2,557.00p 1681853
31/10/2011 2,554.00p 2,556.00p 2,516.00p 2,556.00p 2071593
28/10/2011 2,609.00p 2,609.00p 2,558.00p 2,580.00p 1332918
27/10/2011 2,610.00p 2,611.00p 2,571.00p 2,588.00p 1295444
26/10/2011 2,570.00p 2,584.00p 2,525.00p 2,557.00p 1454459
25/10/2011 2,646.00p 2,679.00p 2,600.00p 2,611.00p 948800
24/10/2011 2,685.00p 2,699.00p 2,649.00p 2,650.00p 767103
21/10/2011 2,619.00p 2,672.00p 2,612.00p 2,668.00p 989592
20/10/2011 2,517.00p 2,621.00p 2,513.00p 2,614.00p 1174579
19/10/2011 2,570.00p 2,575.00p 2,513.00p 2,540.00p 1016931
18/10/2011 2,564.00p 2,575.00p 2,530.00p 2,558.00p 692238
17/10/2011 2,615.00p 2,634.00p 2,564.00p 2,574.00p 603293
14/10/2011 2,606.00p 2,610.00p 2,570.00p 2,610.00p 783820
13/10/2011 2,588.00p 2,626.00p 2,582.00p 2,609.00p 691084
12/10/2011 2,572.00p 2,617.00p 2,555.00p 2,601.00p 1145789
11/10/2011 2,544.00p 2,590.00p 2,541.00p 2,584.00p 888985
10/10/2011 2,518.00p 2,564.00p 2,503.00p 2,558.00p 795208
07/10/2011 2,451.00p 2,505.00p 2,437.00p 2,502.00p 1323952
06/10/2011 2,420.00p 2,452.00p 2,413.00p 2,446.00p 2402172
05/10/2011 2,526.00p 2,551.00p 2,447.00p 2,447.00p 1571456
04/10/2011 2,525.00p 2,545.00p 2,454.00p 2,504.00p 1060593
03/10/2011 2,494.00p 2,550.00p 2,470.00p 2,540.00p 977215
30/09/2011 2,600.00p 2,600.00p 2,505.00p 2,532.00p 877853
29/09/2011 2,585.00p 2,644.00p 2,581.00p 2,611.00p 714978
28/09/2011 2,583.00p 2,619.00p 2,570.00p 2,605.00p 510298
27/09/2011 2,582.00p 2,610.00p 2,562.00p 2,592.00p 508659
26/09/2011 2,539.00p 2,595.00p 2,513.00p 2,547.00p 767336
23/09/2011 2,593.00p 2,599.00p 2,521.00p 2,564.00p 809789
22/09/2011 2,601.00p 2,607.00p 2,547.00p 2,574.00p 1027534
21/09/2011 2,652.00p 2,660.00p 2,608.00p 2,643.00p 811873
20/09/2011 2,599.00p 2,650.00p 2,597.00p 2,649.00p 1070514
19/09/2011 2,589.00p 2,643.00p 2,589.00p 2,617.00p 785084
16/09/2011 2,606.00p 2,632.00p 2,575.00p 2,618.00p 1642649
15/09/2011 2,510.00p 2,593.00p 2,502.00p 2,588.00p 2154286
14/09/2011 2,410.00p 2,530.00p 2,335.00p 2,483.00p 4215640
13/09/2011 2,358.00p 2,370.00p 2,296.00p 2,335.00p 1163253
12/09/2011 2,310.00p 2,357.00p 2,302.00p 2,339.00p 534456
09/09/2011 2,339.00p 2,385.00p 2,334.00p 2,347.00p 990386
08/09/2011 2,313.00p 2,369.00p 2,313.00p 2,348.00p 821571
07/09/2011 2,350.00p 2,360.00p 2,303.00p 2,317.00p 1123550
06/09/2011 2,293.00p 2,333.00p 2,285.00p 2,304.00p 993839
05/09/2011 2,327.00p 2,337.00p 2,294.00p 2,304.00p 697643
02/09/2011 2,345.00p 2,365.00p 2,331.00p 2,353.00p 805355
01/09/2011 2,377.00p 2,377.00p 2,348.00p 2,362.00p 648739
31/08/2011 2,285.00p 2,366.00p 2,274.00p 2,360.00p 1360131
30/08/2011 2,265.00p 2,289.00p 2,242.00p 2,286.00p 1385222
26/08/2011 2,240.00p 2,240.00p 2,190.00p 2,230.00p 579999
25/08/2011 2,293.00p 2,304.00p 2,218.00p 2,243.00p 854484
24/08/2011 2,255.00p 2,304.00p 2,242.15p 2,280.00p 819550
23/08/2011 2,234.00p 2,278.00p 2,220.00p 2,238.00p 763692
22/08/2011 2,142.00p 2,245.00p 2,142.00p 2,214.00p 925751
19/08/2011 2,177.00p 2,190.00p 2,108.00p 2,153.00p 1068701
18/08/2011 2,226.00p 2,226.00p 2,155.00p 2,181.00p 1569414
17/08/2011 2,252.00p 2,266.00p 2,226.00p 2,242.00p 723010
16/08/2011 2,262.00p 2,285.00p 2,236.00p 2,257.00p 918878
15/08/2011 2,277.00p 2,295.00p 2,259.00p 2,274.00p 545966
12/08/2011 2,217.00p 2,279.00p 2,167.00p 2,261.00p 1459928
11/08/2011 2,180.00p 2,219.00p 2,111.00p 2,204.00p 1818395
10/08/2011 2,266.00p 2,292.00p 2,149.00p 2,153.00p 1659746
09/08/2011 2,202.00p 2,251.00p 2,113.00p 2,226.00p 2029705
08/08/2011 2,307.00p 2,345.00p 2,196.00p 2,202.00p 1873695
05/08/2011 2,293.00p 2,400.00p 2,277.00p 2,327.00p 1777522
04/08/2011 2,381.00p 2,405.00p 2,352.00p 2,352.00p 1650759
03/08/2011 2,341.00p 2,394.00p 2,311.00p 2,358.00p 1956844
02/08/2011 2,328.00p 2,373.00p 2,315.00p 2,362.00p 1384669
01/08/2011 2,405.00p 2,405.00p 2,302.00p 2,336.00p 1217489
29/07/2011 2,387.00p 2,389.00p 2,360.00p 2,375.00p 971785
28/07/2011 2,396.00p 2,421.00p 2,373.00p 2,408.00p 1030193
27/07/2011 2,404.00p 2,423.59p 2,388.00p 2,416.00p 782303
26/07/2011 2,430.00p 2,431.00p 2,395.00p 2,410.00p 752932
25/07/2011 2,407.00p 2,437.00p 2,395.00p 2,426.00p 633847
22/07/2011 2,436.00p 2,445.00p 2,403.00p 2,421.00p 668937
21/07/2011 2,399.00p 2,433.00p 2,380.00p 2,423.00p 808847
20/07/2011 2,409.00p 2,419.00p 2,389.00p 2,397.00p 360549
19/07/2011 2,385.00p 2,409.00p 2,370.00p 2,397.00p 647207
18/07/2011 2,377.00p 2,386.00p 2,355.00p 2,379.00p 941587
15/07/2011 2,373.00p 2,415.00p 2,367.00p 2,395.00p 867148
14/07/2011 2,381.00p 2,396.00p 2,363.00p 2,377.00p 1083317
13/07/2011 2,397.00p 2,412.00p 2,361.00p 2,409.00p 1227727
12/07/2011 2,361.00p 2,419.00p 2,333.00p 2,410.00p 1815693
11/07/2011 2,400.00p 2,412.00p 2,376.00p 2,388.00p 1034517
08/07/2011 2,400.00p 2,431.00p 2,388.00p 2,410.00p 1304838
07/07/2011 2,351.00p 2,405.00p 2,344.00p 2,398.00p 1854322
06/07/2011 2,342.00p 2,363.00p 2,331.00p 2,344.00p 942678
05/07/2011 2,300.00p 2,349.00p 2,300.00p 2,339.00p 868810
04/07/2011 2,298.00p 2,322.00p 2,298.00p 2,303.00p 571843
01/07/2011 2,340.00p 2,340.00p 2,285.00p 2,300.00p 1480408
30/06/2011 2,279.00p 2,331.00p 2,271.00p 2,325.00p 1323023
29/06/2011 2,281.00p 2,288.00p 2,262.00p 2,273.00p 882488
28/06/2011 2,277.00p 2,285.00p 2,265.00p 2,276.00p 688083
27/06/2011 2,270.00p 2,286.00p 2,260.00p 2,272.00p 888302
24/06/2011 2,270.00p 2,295.00p 2,268.00p 2,282.00p 836126
23/06/2011 2,260.00p 2,275.00p 2,238.00p 2,252.00p 923737
22/06/2011 2,258.00p 2,273.00p 2,254.00p 2,267.00p 929997
21/06/2011 2,237.00p 2,266.00p 2,229.00p 2,254.00p 885135
20/06/2011 2,200.00p 2,234.00p 2,199.00p 2,225.00p 960968
17/06/2011 2,196.00p 2,223.00p 2,174.00p 2,219.00p 1952302
16/06/2011 2,224.00p 2,228.00p 2,163.00p 2,196.00p 1643301
15/06/2011 2,234.00p 2,240.00p 2,209.00p 2,232.00p 1020327
14/06/2011 2,233.00p 2,249.00p 2,218.00p 2,240.00p 1054765
13/06/2011 2,210.00p 2,228.00p 2,198.37p 2,219.00p 641799
10/06/2011 2,251.00p 2,253.00p 2,199.00p 2,209.00p 1765666
09/06/2011 2,240.00p 2,256.00p 2,220.00p 2,254.00p 1116485
08/06/2011 2,259.00p 2,269.00p 2,250.00p 2,258.00p 999788
07/06/2011 2,265.00p 2,284.00p 2,255.00p 2,272.00p 996298
06/06/2011 2,260.00p 2,276.00p 2,243.00p 2,275.00p 640124
03/06/2011 2,254.00p 2,273.00p 2,237.00p 2,268.00p 632027
02/06/2011 2,249.00p 2,259.00p 2,225.00p 2,254.00p 1112111
01/06/2011 2,276.00p 2,289.00p 2,266.00p 2,268.00p 799873
31/05/2011 2,259.00p 2,281.00p 2,259.00p 2,270.00p 986940
27/05/2011 2,250.00p 2,273.00p 2,240.00p 2,253.00p 894483
26/05/2011 2,196.00p 2,243.00p 2,196.00p 2,232.00p 1446658
25/05/2011 2,185.00p 2,203.00p 2,167.00p 2,195.00p 975115
24/05/2011 2,240.00p 2,271.00p 2,231.00p 2,248.00p 1270158
23/05/2011 2,208.00p 2,255.00p 2,200.00p 2,249.00p 1091381
20/05/2011 2,262.00p 2,266.00p 2,224.00p 2,226.00p 1109290
19/05/2011 2,257.00p 2,289.00p 2,241.00p 2,268.00p 883068
18/05/2011 2,263.00p 2,269.00p 2,229.97p 2,242.00p 953451
17/05/2011 2,273.00p 2,285.00p 2,244.00p 2,244.00p 1070784
16/05/2011 2,273.00p 2,286.00p 2,241.00p 2,278.00p 1102923
13/05/2011 2,328.00p 2,334.00p 2,266.00p 2,281.00p 1505202
12/05/2011 2,304.00p 2,324.00p 2,291.00p 2,322.00p 1318573
11/05/2011 2,327.00p 2,359.00p 2,304.00p 2,315.00p 1972708
10/05/2011 2,300.00p 2,336.00p 2,299.00p 2,320.00p 943377
09/05/2011 2,322.00p 2,326.00p 2,279.00p 2,301.00p 993076
06/05/2011 2,309.00p 2,330.00p 2,268.00p 2,326.00p 1130515
05/05/2011 2,334.00p 2,336.00p 2,295.00p 2,300.00p 1750724
04/05/2011 2,300.00p 2,353.00p 2,286.00p 2,319.00p 4386779
03/05/2011 2,228.00p 2,236.00p 2,189.00p 2,222.00p 1322376
28/04/2011 2,232.00p 2,249.00p 2,223.00p 2,237.00p 752094
27/04/2011 2,228.00p 2,233.00p 2,205.00p 2,225.00p 672150
26/04/2011 2,240.00p 2,240.00p 2,208.00p 2,225.00p 774141
21/04/2011 2,215.00p 2,248.00p 2,199.00p 2,239.00p 1017253
20/04/2011 2,183.00p 2,219.00p 2,176.00p 2,193.00p 1085534
19/04/2011 2,195.00p 2,195.00p 2,163.00p 2,169.00p 979993
18/04/2011 2,208.00p 2,227.00p 2,174.00p 2,180.00p 1529502
15/04/2011 2,162.00p 2,212.00p 2,162.00p 2,205.00p 1530744
14/04/2011 2,146.00p 2,168.00p 2,140.00p 2,161.00p 1787156
13/04/2011 2,111.00p 2,150.00p 2,110.00p 2,149.00p 1771705
12/04/2011 2,078.00p 2,101.00p 2,062.00p 2,098.00p 1286831
11/04/2011 2,116.00p 2,116.00p 2,070.00p 2,087.00p 869596
08/04/2011 2,067.00p 2,085.00p 2,052.00p 2,070.00p 1244049
07/04/2011 2,095.00p 2,103.00p 2,047.00p 2,052.00p 1257672
06/04/2011 2,060.00p 2,120.00p 2,060.00p 2,096.00p 1701712
05/04/2011 2,050.00p 2,064.00p 2,028.00p 2,031.00p 1071990
04/04/2011 2,001.00p 2,049.00p 1,996.00p 2,046.00p 1121824
01/04/2011 2,004.00p 2,009.00p 1,965.00p 2,000.00p 2124696
31/03/2011 2,011.00p 2,021.00p 1,969.00p 1,980.00p 2140835
30/03/2011 2,070.00p 2,070.00p 1,991.00p 2,011.00p 1537119
29/03/2011 2,050.00p 2,078.00p 2,041.00p 2,065.00p 1483412
28/03/2011 2,025.00p 2,036.00p 1,997.00p 2,024.00p 920768
25/03/2011 2,055.00p 2,058.00p 2,006.00p 2,019.00p 1041627
24/03/2011 2,025.00p 2,103.00p 2,008.00p 2,043.00p 2453655
23/03/2011 1,930.00p 1,969.00p 1,911.00p 1,965.00p 1471793
22/03/2011 1,941.00p 1,954.00p 1,924.00p 1,937.00p 713557
21/03/2011 1,953.00p 1,958.00p 1,924.00p 1,944.00p 912510
18/03/2011 1,950.00p 1,960.00p 1,921.00p 1,940.00p 1351068
17/03/2011 1,901.00p 1,963.00p 1,890.00p 1,952.00p 869502
16/03/2011 1,906.00p 1,951.00p 1,893.00p 1,893.00p 1176395
15/03/2011 1,844.00p 1,916.00p 1,836.00p 1,905.00p 1511289
14/03/2011 1,902.00p 1,902.00p 1,860.02p 1,868.00p 917692
11/03/2011 1,900.00p 1,920.00p 1,885.00p 1,900.00p 829890
10/03/2011 1,910.00p 1,911.00p 1,876.00p 1,908.00p 1215575
09/03/2011 1,933.00p 1,956.00p 1,909.00p 1,920.00p 913217
08/03/2011 1,949.00p 1,949.00p 1,909.00p 1,934.00p 731722
07/03/2011 1,940.00p 1,956.00p 1,929.00p 1,941.00p 462578
04/03/2011 1,948.00p 1,979.00p 1,936.00p 1,937.00p 730650
03/03/2011 1,929.00p 1,950.00p 1,909.00p 1,938.00p 1545589
02/03/2011 1,926.00p 1,934.00p 1,905.00p 1,924.00p 1549863
01/03/2011 1,991.00p 1,991.00p 1,916.00p 1,940.00p 1675813
28/02/2011 2,017.00p 2,020.00p 1,972.00p 1,976.00p 1186719
25/02/2011 1,995.00p 2,038.00p 1,977.00p 2,024.00p 922564
24/02/2011 1,973.00p 1,986.00p 1,958.00p 1,983.00p 696181
23/02/2011 2,000.00p 2,007.00p 1,979.00p 1,983.00p 1173168
22/02/2011 1,998.00p 2,016.00p 1,969.00p 2,003.00p 1101673
21/02/2011 2,007.00p 2,013.00p 1,970.00p 1,982.00p 462696
18/02/2011 1,967.00p 2,005.00p 1,956.00p 2,005.00p 983633
17/02/2011 1,994.00p 2,002.00p 1,963.00p 1,967.00p 976053

*Close Price adjusted for both dividends and splits