Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/09/2010 2,024.00p 2,058.00p 2,024.00p 2,040.00p 614160
08/09/2010 2,019.00p 2,044.00p 2,012.00p 2,039.00p 511407
07/09/2010 2,049.00p 2,056.00p 2,019.00p 2,033.00p 535239
06/09/2010 2,064.00p 2,071.20p 2,051.00p 2,052.00p 375478
03/09/2010 2,050.00p 2,076.00p 2,040.00p 2,053.00p 610490
02/09/2010 2,026.00p 2,047.00p 2,010.00p 2,040.00p 776842
01/09/2010 1,992.00p 2,029.00p 1,973.00p 2,028.00p 1354620
31/08/2010 1,955.00p 1,989.06p 1,955.00p 1,980.00p 874286
27/08/2010 1,966.00p 1,990.00p 1,954.00p 1,988.00p 664058
26/08/2010 1,958.00p 1,980.00p 1,932.00p 1,978.00p 1206603
25/08/2010 1,938.00p 1,949.00p 1,914.00p 1,932.00p 510266
24/08/2010 1,964.00p 1,978.00p 1,817.00p 1,944.00p 1564521
23/08/2010 1,967.00p 1,983.00p 1,949.00p 1,970.00p 471134
20/08/2010 1,954.00p 1,983.00p 1,944.00p 1,954.00p 943904
19/08/2010 1,983.00p 1,999.00p 1,940.00p 1,953.00p 770720
18/08/2010 1,950.00p 1,990.00p 1,940.00p 1,976.00p 959839
17/08/2010 1,950.00p 1,968.00p 1,935.00p 1,955.00p 804538
16/08/2010 1,937.00p 1,954.00p 1,919.00p 1,942.00p 798395
13/08/2010 1,982.00p 1,982.00p 1,918.00p 1,924.00p 1081051
12/08/2010 1,955.00p 1,982.00p 1,952.00p 1,966.00p 1510340
11/08/2010 2,017.00p 2,021.00p 1,949.00p 1,950.00p 1466797
10/08/2010 2,046.00p 2,050.00p 2,016.00p 2,024.00p 1034089
09/08/2010 2,041.00p 2,057.00p 2,032.00p 2,048.00p 518223
06/08/2010 2,004.00p 2,038.00p 2,002.00p 2,014.00p 918363
05/08/2010 2,026.00p 2,040.00p 1,974.00p 2,002.00p 1968992
04/08/2010 2,080.00p 2,089.00p 2,016.00p 2,029.00p 5491398
03/08/2010 2,192.00p 2,204.00p 2,164.00p 2,199.00p 623671
02/08/2010 2,160.00p 2,209.00p 2,157.00p 2,202.00p 881482
30/07/2010 2,159.00p 2,173.00p 2,147.00p 2,150.00p 717607
29/07/2010 2,164.00p 2,178.00p 2,150.00p 2,161.00p 577389
28/07/2010 2,188.00p 2,200.00p 2,164.00p 2,166.00p 763633
27/07/2010 2,215.00p 2,216.00p 2,171.00p 2,180.00p 694595
26/07/2010 2,203.00p 2,214.00p 2,175.00p 2,202.00p 684734
23/07/2010 2,187.00p 2,209.00p 2,175.00p 2,190.00p 850984
22/07/2010 2,129.00p 2,185.00p 2,124.00p 2,185.00p 1439337
21/07/2010 2,089.00p 2,137.00p 2,084.00p 2,134.00p 1204707
20/07/2010 2,048.00p 2,071.00p 2,038.00p 2,068.00p 1493732
19/07/2010 2,060.00p 2,079.00p 2,038.00p 2,039.00p 672692
16/07/2010 2,086.00p 2,114.00p 2,069.00p 2,070.00p 983601
15/07/2010 2,100.00p 2,107.00p 2,068.00p 2,077.00p 839430
14/07/2010 2,115.00p 2,119.00p 2,068.00p 2,105.00p 920977
13/07/2010 2,071.00p 2,108.00p 2,071.00p 2,103.00p 529117
12/07/2010 2,060.00p 2,078.00p 2,045.00p 2,076.00p 506325
09/07/2010 2,075.00p 2,077.00p 2,046.00p 2,058.00p 674423
08/07/2010 2,086.00p 2,100.00p 2,056.00p 2,070.00p 785029
07/07/2010 2,056.00p 2,080.00p 2,024.00p 2,075.00p 992709
06/07/2010 2,028.00p 2,078.00p 2,007.00p 2,077.00p 1437128
05/07/2010 2,001.00p 2,025.00p 1,993.00p 2,014.00p 534686
02/07/2010 1,992.00p 2,007.00p 1,961.00p 1,989.00p 1062225
01/07/2010 1,984.00p 1,992.00p 1,925.00p 1,977.00p 1954659
30/06/2010 2,024.00p 2,031.00p 1,998.00p 2,009.00p 1394900
29/06/2010 2,079.00p 2,133.50p 2,017.00p 2,023.00p 2360799
28/06/2010 2,124.00p 2,161.00p 2,069.00p 2,105.00p 1851357
25/06/2010 2,129.00p 2,185.15p 2,109.27p 2,118.00p 1771996
24/06/2010 2,209.00p 2,209.00p 2,150.00p 2,158.00p 1110781
23/06/2010 2,150.00p 2,202.00p 2,142.00p 2,190.00p 877098
22/06/2010 2,136.00p 2,216.00p 2,110.00p 2,170.00p 2910016
21/06/2010 2,180.00p 2,189.85p 2,133.00p 2,143.00p 1517508
18/06/2010 2,143.00p 2,197.00p 2,132.00p 2,150.00p 1475803
17/06/2010 2,124.00p 2,184.76p 2,116.00p 2,130.00p 1677975
16/06/2010 2,174.00p 2,174.00p 2,115.00p 2,130.00p 1664555
15/06/2010 2,112.00p 2,153.00p 2,105.00p 2,152.00p 997756
14/06/2010 2,138.00p 2,151.00p 2,121.00p 2,138.00p 793857
11/06/2010 2,135.00p 2,137.00p 2,102.00p 2,117.00p 635925
10/06/2010 2,067.00p 2,124.00p 2,035.00p 2,119.00p 1552823
09/06/2010 2,052.00p 2,086.00p 2,037.00p 2,086.00p 543736
08/06/2010 2,062.00p 2,067.00p 2,018.00p 2,042.00p 1194767
07/06/2010 2,038.00p 2,073.00p 2,034.00p 2,056.00p 948761
04/06/2010 2,093.00p 2,117.00p 2,053.00p 2,083.00p 1486503
03/06/2010 2,105.00p 2,121.00p 2,093.00p 2,100.00p 836300
02/06/2010 2,061.00p 2,087.00p 2,050.00p 2,082.00p 968878
01/06/2010 2,078.00p 2,104.00p 2,032.00p 2,087.00p 895652
28/05/2010 2,072.00p 2,120.00p 2,055.00p 2,079.00p 1477148
27/05/2010 1,981.00p 2,053.00p 1,970.00p 2,049.00p 1688548
26/05/2010 1,996.00p 2,014.00p 1,956.00p 1,983.00p 2187999
25/05/2010 2,006.00p 2,041.00p 1,971.00p 2,015.00p 2442648
24/05/2010 2,068.00p 2,090.00p 2,033.00p 2,054.00p 1304519
21/05/2010 2,018.00p 2,059.00p 2,018.00p 2,059.00p 2608594
20/05/2010 2,083.00p 2,106.00p 1,993.00p 2,018.00p 2176767
19/05/2010 2,134.00p 2,146.00p 2,059.00p 2,076.00p 1877335
18/05/2010 2,166.00p 2,185.00p 2,154.00p 2,168.00p 949908
17/05/2010 2,140.00p 2,187.00p 2,119.00p 2,150.00p 1030855
14/05/2010 2,234.00p 2,234.85p 2,152.00p 2,161.00p 1753961
13/05/2010 2,226.00p 2,257.00p 2,222.00p 2,250.00p 839199
12/05/2010 2,182.00p 2,240.00p 2,173.00p 2,222.00p 1451934
11/05/2010 2,212.00p 2,233.00p 2,173.00p 2,193.00p 2197791
10/05/2010 2,193.00p 2,235.00p 2,164.00p 2,235.00p 1691576
07/05/2010 2,144.00p 2,191.00p 2,083.00p 2,127.00p 2867531
06/05/2010 2,173.00p 2,261.00p 2,160.00p 2,193.00p 2963710
05/05/2010 2,198.00p 2,210.00p 2,153.00p 2,181.00p 2352469
04/05/2010 2,319.00p 2,320.00p 2,236.00p 2,257.00p 1617755
30/04/2010 2,281.00p 2,305.00p 2,263.00p 2,295.00p 1320362
29/04/2010 2,260.00p 2,286.00p 2,242.00p 2,273.00p 953041
28/04/2010 2,277.00p 2,290.00p 2,235.00p 2,242.00p 1354346
27/04/2010 2,331.00p 2,342.00p 2,289.00p 2,289.00p 1071882
26/04/2010 2,360.00p 2,360.00p 2,325.00p 2,335.00p 872829
23/04/2010 2,307.00p 2,351.00p 2,296.00p 2,344.00p 875477
22/04/2010 2,299.00p 2,318.00p 2,273.00p 2,296.00p 1047442
21/04/2010 2,320.00p 2,320.00p 2,277.00p 2,283.00p 1326424
20/04/2010 2,293.00p 2,318.56p 2,284.00p 2,315.00p 1090072
19/04/2010 2,267.00p 2,286.00p 2,267.00p 2,283.00p 1045779
16/04/2010 2,280.00p 2,302.00p 2,259.00p 2,269.00p 1118369
15/04/2010 2,294.00p 2,300.82p 2,264.00p 2,285.00p 1178842
14/04/2010 2,332.00p 2,335.00p 2,289.00p 2,292.00p 1624476
13/04/2010 2,300.00p 2,348.00p 2,292.00p 2,323.00p 1482500
12/04/2010 2,269.00p 2,304.00p 2,269.00p 2,303.00p 949242
09/04/2010 2,265.00p 2,289.00p 2,245.00p 2,271.00p 784761
08/04/2010 2,248.00p 2,255.00p 2,216.00p 2,241.00p 1466074
07/04/2010 2,247.00p 2,274.00p 2,236.00p 2,253.00p 1701875
06/04/2010 2,194.00p 2,218.00p 2,181.00p 2,209.00p 901775
01/04/2010 2,171.00p 2,184.00p 2,160.00p 2,183.00p 837674
31/03/2010 2,145.00p 2,196.50p 2,138.00p 2,164.00p 881260
30/03/2010 2,202.00p 2,203.00p 2,153.00p 2,157.00p 1319098
29/03/2010 2,207.00p 2,213.00p 2,185.00p 2,197.00p 1094583
26/03/2010 2,174.00p 2,203.00p 2,142.00p 2,197.00p 1474223
25/03/2010 2,141.00p 2,201.00p 2,140.00p 2,174.00p 2926302
24/03/2010 2,082.00p 2,087.00p 2,058.00p 2,070.00p 976675
23/03/2010 2,072.00p 2,087.00p 2,066.00p 2,078.00p 648346
22/03/2010 2,069.00p 2,080.00p 2,054.00p 2,077.00p 892913
19/03/2010 2,070.00p 2,091.00p 2,067.00p 2,076.00p 1572340
18/03/2010 2,063.00p 2,092.00p 2,062.00p 2,069.00p 954818
17/03/2010 2,039.00p 2,086.00p 2,036.00p 2,069.00p 1316828
16/03/2010 2,016.00p 2,040.00p 2,009.00p 2,034.00p 918484
15/03/2010 2,001.00p 2,017.00p 1,995.00p 2,009.00p 839934
12/03/2010 2,023.00p 2,028.00p 2,001.00p 2,007.00p 732663
11/03/2010 1,972.00p 2,037.00p 1,972.00p 2,020.00p 1322135
10/03/2010 1,981.00p 1,987.00p 1,953.00p 1,978.00p 838675
09/03/2010 1,965.00p 1,991.00p 1,958.00p 1,975.00p 1516247
08/03/2010 1,946.00p 1,979.00p 1,903.00p 1,967.00p 982583
05/03/2010 1,881.00p 1,951.00p 1,881.00p 1,946.00p 1623395
04/03/2010 1,887.00p 1,919.00p 1,876.00p 1,882.00p 1320300
03/03/2010 1,888.00p 1,898.40p 1,879.00p 1,891.00p 2171113
02/03/2010 1,850.00p 1,895.00p 1,850.00p 1,889.00p 1241713
01/03/2010 1,904.00p 1,904.00p 1,849.00p 1,856.00p 2008536
26/02/2010 1,831.00p 1,880.00p 1,823.00p 1,875.00p 1656166
25/02/2010 1,841.00p 1,859.00p 1,816.00p 1,817.00p 1458447
24/02/2010 1,837.00p 1,861.00p 1,825.00p 1,850.00p 1325648
23/02/2010 1,894.00p 1,897.00p 1,825.00p 1,832.00p 1550106
22/02/2010 1,913.00p 1,928.00p 1,882.00p 1,884.00p 1432185
19/02/2010 1,916.00p 1,945.00p 1,911.00p 1,941.00p 1512130
18/02/2010 1,941.00p 1,953.00p 1,928.00p 1,928.00p 757978
17/02/2010 1,930.00p 1,949.00p 1,930.00p 1,937.00p 1342812
16/02/2010 1,910.00p 1,918.00p 1,902.00p 1,916.00p 770136
15/02/2010 1,926.00p 1,931.00p 1,901.00p 1,903.00p 453724
12/02/2010 1,936.00p 1,941.00p 1,908.00p 1,917.00p 953183
11/02/2010 1,920.00p 1,950.89p 1,905.00p 1,920.00p 1321389
10/02/2010 1,907.00p 1,917.18p 1,899.00p 1,908.00p 886588
09/02/2010 1,879.00p 1,913.00p 1,869.00p 1,900.00p 1219282
08/02/2010 1,920.00p 1,928.00p 1,876.00p 1,882.00p 989641
05/02/2010 1,946.00p 1,947.00p 1,900.00p 1,911.00p 1208013
04/02/2010 2,005.00p 2,005.00p 1,948.00p 1,958.00p 817109
03/02/2010 2,021.00p 2,029.00p 1,997.00p 2,001.00p 926491
02/02/2010 1,990.00p 2,031.00p 1,974.00p 2,022.00p 1268421
01/02/2010 1,957.00p 1,987.00p 1,948.00p 1,984.00p 1043241
29/01/2010 1,960.00p 1,980.00p 1,947.00p 1,966.00p 1089725
28/01/2010 1,949.00p 1,981.00p 1,941.00p 1,950.00p 1966755
27/01/2010 1,924.00p 1,957.00p 1,909.00p 1,925.00p 1097987
26/01/2010 1,912.00p 1,939.00p 1,901.00p 1,936.00p 1077137
25/01/2010 1,927.00p 1,954.00p 1,918.00p 1,919.00p 854695
22/01/2010 1,961.00p 1,974.00p 1,924.00p 1,942.00p 1518510
21/01/2010 2,013.00p 2,015.00p 1,962.00p 1,965.00p 1078746
20/01/2010 2,002.00p 2,015.00p 1,991.00p 2,000.00p 947292
19/01/2010 1,976.00p 2,007.00p 1,966.00p 2,003.00p 992867
18/01/2010 1,963.00p 1,981.00p 1,945.00p 1,980.00p 1275337
15/01/2010 1,993.00p 2,005.00p 1,951.00p 1,961.00p 2554897
14/01/2010 2,022.00p 2,045.00p 1,981.00p 2,008.00p 1637398
13/01/2010 2,040.00p 2,050.56p 2,025.00p 2,025.00p 1200693
12/01/2010 2,051.00p 2,058.00p 2,015.00p 2,050.00p 1294742
11/01/2010 2,056.00p 2,066.00p 2,032.00p 2,052.00p 1611502
08/01/2010 2,064.00p 2,077.00p 2,013.00p 2,040.00p 1722168
07/01/2010 2,094.00p 2,099.00p 2,050.00p 2,059.00p 1617104
06/01/2010 2,098.00p 2,109.01p 2,083.00p 2,101.00p 1438319
05/01/2010 2,125.00p 2,125.00p 2,064.00p 2,100.00p 4160023
04/01/2010 2,085.00p 2,139.00p 2,077.00p 2,139.00p 1059919
31/12/2009 2,079.00p 2,094.00p 2,066.00p 2,083.00p 250536
30/12/2009 2,070.00p 2,076.00p 2,051.00p 2,068.00p 305171
29/12/2009 2,064.00p 2,071.00p 2,050.00p 2,062.00p 485299
24/12/2009 2,049.00p 2,066.00p 2,049.00p 2,065.00p 82485
23/12/2009 2,067.00p 2,068.00p 2,040.00p 2,051.00p 481476
22/12/2009 2,071.00p 2,085.00p 2,042.00p 2,051.00p 750316
21/12/2009 2,031.00p 2,074.00p 2,019.00p 2,070.00p 792556
18/12/2009 2,006.00p 2,033.00p 1,991.00p 2,021.00p 1899543
17/12/2009 2,012.00p 2,041.00p 2,001.00p 2,010.00p 846466
16/12/2009 2,029.00p 2,044.00p 2,012.00p 2,026.00p 855855
15/12/2009 2,060.00p 2,062.00p 2,013.00p 2,032.00p 755362
14/12/2009 2,059.00p 2,079.00p 2,038.00p 2,052.00p 529662
11/12/2009 2,007.00p 2,059.08p 2,007.00p 2,043.00p 1396752
10/12/2009 1,996.00p 2,017.00p 1,987.00p 2,011.00p 1083536
09/12/2009 2,014.00p 2,027.00p 1,975.00p 1,995.00p 1073739
08/12/2009 2,039.00p 2,059.00p 1,992.00p 2,013.00p 1020508
07/12/2009 2,056.00p 2,068.00p 2,034.00p 2,054.00p 874010
04/12/2009 2,046.00p 2,073.00p 2,039.00p 2,059.00p 664762
03/12/2009 2,066.00p 2,075.00p 2,048.00p 2,057.00p 1206118
02/12/2009 2,060.00p 2,066.00p 2,025.00p 2,047.00p 712154
01/12/2009 1,988.00p 2,060.00p 1,981.00p 2,055.00p 1318715
30/11/2009 1,989.00p 1,999.00p 1,967.00p 1,976.00p 1595889
27/11/2009 1,963.00p 1,999.00p 1,954.00p 1,989.00p 1262913
26/11/2009 2,030.00p 2,040.00p 2,002.00p 2,004.00p 491389
25/11/2009 2,031.00p 2,054.00p 2,019.00p 2,047.00p 866346
24/11/2009 2,035.00p 2,059.00p 2,030.00p 2,045.00p 1066934

*Close Price adjusted for both dividends and splits