Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/07/2022 6,300.00p 6,316.00p 6,128.00p 6,202.00p 285168
13/07/2022 6,344.00p 6,456.00p 6,244.00p 6,314.00p 536500
12/07/2022 6,250.00p 6,358.00p 6,216.00p 6,300.00p 270327
11/07/2022 6,206.00p 6,414.00p 6,152.00p 6,296.00p 224090
08/07/2022 6,228.00p 6,332.00p 6,150.00p 6,282.00p 365972
07/07/2022 6,006.00p 6,226.00p 6,006.00p 6,172.00p 275883
06/07/2022 6,160.00p 6,288.00p 6,137.00p 6,138.00p 255981
05/07/2022 6,118.00p 6,226.00p 6,026.00p 6,116.00p 375844
04/07/2022 6,008.00p 6,128.00p 5,994.00p 6,098.00p 263164
01/07/2022 5,820.00p 6,034.00p 5,804.00p 5,984.00p 254333
30/06/2022 5,886.00p 5,908.00p 5,716.00p 5,860.00p 319999
29/06/2022 5,886.00p 5,980.00p 5,870.00p 5,972.00p 188607
28/06/2022 5,952.00p 6,052.00p 5,950.00p 5,950.00p 305732
27/06/2022 6,014.00p 6,094.00p 5,962.00p 5,986.00p 269483
24/06/2022 5,876.00p 6,014.00p 5,686.00p 5,982.00p 403844
23/06/2022 5,866.00p 5,930.00p 5,828.00p 5,878.00p 126676
22/06/2022 5,838.00p 5,938.00p 5,790.21p 5,910.00p 225476
21/06/2022 5,986.00p 5,986.00p 5,908.00p 5,908.00p 454494
20/06/2022 5,840.00p 6,070.00p 5,840.00p 5,954.00p 197255
17/06/2022 5,804.00p 6,012.00p 5,772.00p 5,936.00p 878938
16/06/2022 5,972.00p 5,972.00p 5,592.00p 5,764.00p 376404
15/06/2022 6,008.00p 6,096.00p 5,962.00p 6,042.00p 469173
14/06/2022 6,134.00p 6,134.00p 5,846.00p 5,938.00p 366956
13/06/2022 6,120.00p 6,168.00p 6,012.00p 6,086.00p 353703
10/06/2022 6,360.00p 6,360.00p 6,180.00p 6,180.00p 323067
09/06/2022 6,442.00p 6,468.00p 6,298.00p 6,372.00p 504718
08/06/2022 6,588.00p 6,612.00p 6,410.00p 6,472.00p 261090
07/06/2022 6,458.00p 6,500.00p 6,248.00p 6,428.00p 527825
06/06/2022 6,520.00p 6,636.00p 6,438.88p 6,500.00p 209912
03/06/2022 6,490.00p 6,590.00p 6,444.00p 6,462.00p 267666
02/06/2022 6,490.00p 6,590.00p 6,444.00p 6,462.00p 267666
01/06/2022 6,490.00p 6,590.00p 6,444.00p 6,462.00p 267666
31/05/2022 6,584.00p 6,602.00p 6,422.00p 6,478.00p 838142
30/05/2022 6,580.00p 6,708.00p 6,572.00p 6,614.00p 185864
27/05/2022 6,486.00p 6,622.00p 6,468.00p 6,540.00p 296165
26/05/2022 6,090.00p 6,602.00p 6,034.00p 6,522.00p 441944
25/05/2022 6,034.00p 6,190.00p 5,938.00p 6,128.00p 573742
24/05/2022 6,108.00p 6,110.00p 5,934.00p 6,002.00p 333238
23/05/2022 6,174.00p 6,242.00p 6,058.00p 6,130.00p 369431
20/05/2022 6,158.00p 6,250.00p 6,130.00p 6,130.00p 296042
19/05/2022 6,254.00p 6,262.00p 6,042.00p 6,146.00p 396266
18/05/2022 6,436.00p 6,452.00p 6,294.00p 6,302.00p 509481
17/05/2022 6,534.00p 6,560.00p 6,364.00p 6,412.00p 314678
16/05/2022 6,480.00p 6,546.00p 6,342.31p 6,530.00p 313152
13/05/2022 6,466.00p 6,536.00p 6,388.00p 6,480.00p 348186
12/05/2022 6,096.00p 6,450.00p 6,096.00p 6,428.00p 644801
11/05/2022 6,106.00p 6,250.60p 6,066.00p 6,214.00p 600311
10/05/2022 5,982.00p 6,102.00p 5,938.00p 6,052.00p 357541
09/05/2022 5,882.00p 5,998.00p 5,828.00p 5,904.00p 419129
06/05/2022 6,072.00p 6,090.00p 5,880.00p 5,948.00p 314971
05/05/2022 6,242.00p 6,287.15p 6,014.00p 6,042.00p 385870
04/05/2022 6,148.00p 6,206.00p 5,998.00p 6,086.00p 406058
03/05/2022 5,988.00p 6,184.00p 5,976.00p 6,148.00p 504501
02/05/2022 5,952.00p 6,126.00p 5,952.00p 6,026.00p 278953
29/04/2022 5,952.00p 6,126.00p 5,952.00p 6,026.00p 278953
28/04/2022 5,922.00p 6,042.00p 5,902.00p 5,982.00p 398963
27/04/2022 5,982.00p 5,982.00p 5,848.00p 5,892.00p 350272
26/04/2022 6,190.00p 6,190.00p 5,926.00p 5,936.00p 430220
25/04/2022 6,128.00p 6,202.00p 6,040.00p 6,128.00p 276887
22/04/2022 6,240.00p 6,320.00p 6,216.00p 6,240.00p 388346
21/04/2022 6,244.00p 6,388.00p 6,200.00p 6,358.00p 630280
20/04/2022 6,266.00p 6,268.00p 6,168.40p 6,224.00p 328843
19/04/2022 6,190.00p 6,268.00p 6,142.00p 6,238.00p 348608
18/04/2022 6,130.00p 6,198.00p 6,102.00p 6,190.00p 593653
15/04/2022 6,130.00p 6,198.00p 6,102.00p 6,190.00p 593653
14/04/2022 6,130.00p 6,198.00p 6,102.00p 6,190.00p 588528
13/04/2022 6,072.00p 6,128.00p 5,990.00p 6,128.00p 267260
12/04/2022 5,976.00p 6,224.00p 5,934.00p 6,140.00p 364748
11/04/2022 6,000.00p 6,090.00p 5,966.00p 6,036.00p 385588
08/04/2022 5,890.00p 6,034.00p 5,870.00p 6,034.00p 504744
07/04/2022 5,958.00p 5,984.00p 5,834.00p 5,836.00p 358532
06/04/2022 6,050.00p 6,114.00p 5,886.00p 5,920.00p 407856
05/04/2022 6,156.00p 6,218.00p 6,092.00p 6,154.00p 511147
04/04/2022 6,116.00p 6,184.00p 6,076.32p 6,162.00p 329563
01/04/2022 6,042.00p 6,196.00p 6,042.00p 6,108.00p 312319
31/03/2022 6,254.00p 6,282.00p 6,010.00p 6,032.00p 425443
30/03/2022 6,516.00p 6,629.60p 6,266.00p 6,274.00p 409235
29/03/2022 6,334.00p 6,632.00p 6,332.00p 6,520.00p 416276
28/03/2022 6,318.00p 6,408.00p 6,296.00p 6,306.00p 320982
25/03/2022 6,330.00p 6,366.00p 6,240.00p 6,282.00p 370264
24/03/2022 6,400.00p 6,550.00p 6,106.00p 6,176.00p 602729
23/03/2022 6,494.00p 6,522.00p 6,357.20p 6,384.00p 291798
22/03/2022 6,438.00p 6,465.19p 6,362.00p 6,462.00p 332873
21/03/2022 6,496.00p 6,504.00p 6,360.00p 6,408.00p 453105
18/03/2022 6,498.00p 6,528.00p 6,370.00p 6,528.00p 688399
17/03/2022 6,502.00p 6,530.00p 6,407.74p 6,476.00p 257758
16/03/2022 6,312.00p 6,494.00p 6,286.00p 6,460.00p 476374
15/03/2022 6,320.00p 6,320.00p 6,110.00p 6,240.00p 183230
14/03/2022 6,180.00p 6,342.00p 6,143.90p 6,282.00p 272294
11/03/2022 6,134.00p 6,238.00p 6,082.00p 6,146.00p 231652
10/03/2022 6,288.00p 6,318.00p 6,062.00p 6,094.00p 244109
09/03/2022 5,950.00p 6,290.00p 5,908.00p 6,290.00p 395854
08/03/2022 5,724.00p 5,903.81p 5,664.00p 5,842.00p 388084
07/03/2022 5,876.00p 5,968.00p 5,578.00p 5,770.00p 414723
04/03/2022 6,156.00p 6,182.00p 5,924.00p 5,976.00p 452739
03/03/2022 6,496.00p 6,570.00p 6,184.00p 6,212.00p 257720
02/03/2022 6,462.00p 6,576.00p 6,422.00p 6,486.00p 409835
01/03/2022 6,856.00p 6,978.85p 6,512.00p 6,512.00p 360832
28/02/2022 6,764.00p 6,894.00p 6,718.00p 6,862.00p 502180
25/02/2022 6,868.00p 6,868.00p 6,754.00p 6,796.00p 276716
24/02/2022 6,544.00p 6,822.00p 6,544.00p 6,752.00p 472397
23/02/2022 6,880.00p 6,964.00p 6,792.00p 6,792.00p 445536
22/02/2022 6,722.00p 6,916.00p 6,722.00p 6,850.00p 518165
21/02/2022 6,882.00p 6,908.00p 6,808.00p 6,846.00p 172843
18/02/2022 6,920.00p 6,932.00p 6,850.00p 6,850.00p 220882
17/02/2022 6,960.00p 6,986.00p 6,912.00p 6,918.00p 614999
16/02/2022 7,056.00p 7,126.00p 6,968.00p 6,978.00p 546398
15/02/2022 7,146.00p 7,170.00p 7,042.00p 7,074.00p 286590
14/02/2022 7,094.00p 7,192.00p 7,074.00p 7,158.00p 261519
11/02/2022 7,200.00p 7,248.00p 7,182.00p 7,194.00p 379172
10/02/2022 7,262.00p 7,290.00p 7,162.00p 7,260.00p 477819
09/02/2022 7,216.00p 7,312.00p 7,196.00p 7,252.00p 448420
08/02/2022 7,210.00p 7,210.00p 7,030.00p 7,142.00p 549407
07/02/2022 7,178.00p 7,336.00p 7,166.54p 7,194.00p 335221
04/02/2022 7,328.00p 7,388.00p 7,138.00p 7,142.00p 382786
03/02/2022 7,552.00p 7,562.00p 7,294.00p 7,294.00p 380632
02/02/2022 7,564.00p 7,606.00p 7,470.00p 7,556.00p 459288
01/02/2022 7,536.00p 7,642.00p 7,500.00p 7,500.00p 288608
31/01/2022 7,642.00p 7,642.00p 7,446.00p 7,498.00p 353219
28/01/2022 7,496.00p 7,594.00p 7,474.00p 7,574.00p 560299
27/01/2022 7,350.00p 7,494.00p 7,262.00p 7,428.00p 360889
26/01/2022 7,486.00p 7,600.00p 7,436.00p 7,444.00p 287414
25/01/2022 7,382.00p 7,478.00p 7,338.00p 7,430.00p 257544
24/01/2022 7,456.00p 7,484.00p 7,222.00p 7,262.00p 450674
21/01/2022 7,440.00p 7,486.00p 7,354.00p 7,486.00p 194508
20/01/2022 7,590.00p 7,646.00p 7,530.00p 7,558.00p 160186
19/01/2022 7,500.00p 7,652.00p 7,490.00p 7,540.00p 190845
18/01/2022 7,566.00p 7,586.00p 7,472.00p 7,520.00p 264241
17/01/2022 7,472.00p 7,636.00p 7,460.00p 7,626.00p 229770
14/01/2022 7,620.00p 7,648.00p 7,418.00p 7,428.00p 288919
13/01/2022 7,826.00p 7,838.00p 7,611.07p 7,672.00p 313722
12/01/2022 8,048.00p 8,068.00p 7,930.00p 8,002.00p 244884
10/01/2022 7,780.00p 7,810.15p 7,619.60p 7,654.00p 363059
07/01/2022 7,828.00p 7,834.00p 7,648.00p 7,788.00p 87173
06/01/2022 8,000.00p 8,051.78p 7,706.00p 7,770.00p 492827
05/01/2022 8,044.00p 8,179.10p 8,024.00p 8,038.00p 252458
04/01/2022 8,210.00p 8,406.00p 8,060.00p 8,060.00p 265555
03/01/2022 8,024.00p 8,155.09p 8,024.00p 8,150.00p 50145
31/12/2021 8,024.00p 8,155.09p 8,024.00p 8,150.00p 50145
30/12/2021 8,096.00p 8,116.00p 8,054.00p 8,116.00p 89338
29/12/2021 8,094.00p 8,170.00p 8,082.00p 8,110.00p 155519
28/12/2021 7,994.00p 8,019.09p 7,940.00p 7,944.00p 33579
27/12/2021 7,994.00p 8,019.09p 7,940.00p 7,944.00p 33579
24/12/2021 7,994.00p 8,019.08p 7,940.00p 7,944.00p 33383
23/12/2021 7,918.00p 7,958.00p 7,880.00p 7,906.00p 230538
22/12/2021 7,906.00p 7,908.00p 7,826.00p 7,908.00p 156831
21/12/2021 7,872.00p 7,946.00p 7,808.00p 7,878.00p 291805
20/12/2021 7,596.00p 7,780.00p 7,564.00p 7,778.00p 250917
17/12/2021 7,670.00p 7,928.00p 7,670.00p 7,772.00p 414786
16/12/2021 7,868.00p 7,874.00p 7,666.00p 7,758.00p 477377
15/12/2021 8,082.00p 8,098.00p 7,666.00p 7,736.00p 313668
14/12/2021 8,100.00p 8,156.00p 8,006.00p 8,054.00p 599704
13/12/2021 8,296.00p 8,296.00p 8,112.00p 8,134.00p 189951
10/12/2021 8,358.00p 8,390.00p 8,234.00p 8,250.00p 153406
09/12/2021 8,386.00p 8,426.00p 8,266.00p 8,426.00p 392996
08/12/2021 8,346.00p 8,426.00p 8,266.00p 8,330.00p 279286
07/12/2021 8,274.00p 8,440.00p 8,242.00p 8,380.00p 276802
06/12/2021 8,060.00p 8,196.00p 7,996.00p 8,180.00p 158312
03/12/2021 8,016.00p 8,040.00p 7,944.00p 7,992.00p 208179
02/12/2021 8,014.00p 8,068.00p 7,938.00p 7,998.00p 220418
01/12/2021 7,886.00p 8,036.00p 7,886.00p 8,020.00p 367937
30/11/2021 7,852.00p 7,948.00p 7,826.00p 7,862.00p 447641
29/11/2021 7,894.00p 8,024.00p 7,894.00p 7,962.00p 214585
26/11/2021 7,912.00p 7,976.00p 7,804.00p 7,848.00p 190946
25/11/2021 8,174.00p 8,178.00p 8,040.00p 8,110.00p 144493
24/11/2021 8,186.00p 8,200.00p 8,084.00p 8,150.00p 255944
23/11/2021 8,138.00p 8,252.00p 8,058.00p 8,186.00p 163772
22/11/2021 8,294.00p 8,338.00p 8,176.00p 8,198.00p 205473
19/11/2021 8,290.00p 8,328.00p 8,200.00p 8,274.00p 411771
18/11/2021 8,132.00p 8,234.00p 8,100.00p 8,234.00p 203421
17/11/2021 8,128.00p 8,178.00p 8,086.00p 8,146.00p 412492
16/11/2021 8,192.00p 8,208.00p 8,117.57p 8,164.00p 271405
15/11/2021 8,120.00p 8,212.00p 8,110.00p 8,206.00p 150974
12/11/2021 8,064.00p 8,184.00p 8,022.37p 8,150.00p 184733
11/11/2021 8,220.00p 8,272.00p 8,050.00p 8,050.00p 536959
10/11/2021 8,010.00p 8,262.00p 8,009.75p 8,262.00p 357677
09/11/2021 7,964.00p 8,106.00p 7,884.34p 8,016.00p 607744
08/11/2021 8,092.00p 8,108.00p 7,988.00p 7,988.00p 166060
05/11/2021 8,056.00p 8,152.00p 8,006.00p 8,122.00p 259048
04/11/2021 8,084.00p 8,104.00p 7,966.00p 8,088.00p 262301
03/11/2021 8,146.00p 8,146.00p 7,924.00p 8,036.00p 349916
02/11/2021 8,216.00p 8,326.00p 8,166.00p 8,312.00p 291975
01/11/2021 8,044.00p 8,202.00p 7,948.85p 8,184.00p 245670
29/10/2021 7,894.00p 7,966.00p 7,864.00p 7,966.00p 203606
28/10/2021 7,932.00p 8,024.00p 7,928.00p 7,948.00p 112105
27/10/2021 8,006.00p 8,026.00p 7,917.48p 7,948.00p 176622
26/10/2021 7,856.00p 8,040.00p 7,824.00p 8,008.00p 274966
25/10/2021 7,858.00p 7,912.00p 7,778.00p 7,856.00p 329184
22/10/2021 7,886.00p 7,902.00p 7,774.00p 7,836.00p 303463
21/10/2021 7,928.00p 7,982.00p 7,832.00p 7,912.00p 394438
20/10/2021 8,060.00p 8,066.00p 7,940.84p 7,982.00p 175769
19/10/2021 7,972.00p 8,082.00p 7,972.00p 8,068.00p 175211
18/10/2021 7,868.00p 7,956.00p 7,800.97p 7,928.00p 203152
15/10/2021 7,816.00p 7,916.00p 7,814.00p 7,868.00p 349788
14/10/2021 7,660.00p 7,808.00p 7,652.00p 7,808.00p 397340
13/10/2021 7,514.00p 7,724.00p 7,462.00p 7,642.00p 252032
12/10/2021 7,536.00p 7,608.00p 7,484.00p 7,518.00p 160062
11/10/2021 7,514.00p 7,638.00p 7,426.00p 7,622.00p 417673
08/10/2021 7,630.00p 7,698.83p 7,538.00p 7,568.00p 528103
07/10/2021 7,756.00p 7,790.00p 7,480.00p 7,624.00p 342875

*Close Price adjusted for both dividends and splits