Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2020 6,972.00p 7,130.00p 6,928.00p 6,928.00p 185843
23/12/2020 6,622.00p 6,934.00p 6,616.00p 6,934.00p 271421
22/12/2020 6,586.00p 6,721.10p 6,556.00p 6,678.00p 118036
21/12/2020 6,606.00p 6,610.00p 6,388.00p 6,594.00p 241568
18/12/2020 6,916.00p 6,916.00p 6,715.36p 6,784.00p 502718
17/12/2020 6,890.00p 6,966.00p 6,850.00p 6,922.00p 337304
16/12/2020 6,780.00p 6,880.00p 6,730.00p 6,820.00p 293517
15/12/2020 6,746.00p 6,782.00p 6,632.00p 6,754.00p 267332
14/12/2020 6,456.00p 6,770.00p 6,436.00p 6,746.00p 343121
11/12/2020 6,638.00p 6,652.00p 6,374.00p 6,386.00p 372123
10/12/2020 6,894.00p 6,894.00p 6,628.00p 6,650.00p 381084
09/12/2020 6,730.00p 6,868.00p 6,710.00p 6,864.00p 229296
08/12/2020 6,632.00p 6,809.35p 6,622.00p 6,694.00p 330926
07/12/2020 6,754.00p 6,768.00p 6,564.00p 6,646.00p 412580
04/12/2020 6,784.00p 6,824.00p 6,746.00p 6,776.00p 199227
03/12/2020 6,746.00p 6,814.00p 6,720.00p 6,784.00p 280963
02/12/2020 6,722.00p 6,770.00p 6,616.00p 6,758.00p 314182
01/12/2020 6,596.00p 6,754.00p 6,558.00p 6,746.00p 248249
30/11/2020 6,476.00p 6,736.00p 6,468.00p 6,552.00p 459449
27/11/2020 6,558.00p 6,588.00p 6,450.00p 6,518.00p 486783
26/11/2020 6,480.00p 6,599.36p 6,480.00p 6,576.00p 180677
25/11/2020 6,816.00p 6,816.00p 6,546.00p 6,546.00p 353820
24/11/2020 6,714.00p 6,846.00p 6,714.00p 6,808.00p 272590
23/11/2020 6,642.00p 6,808.00p 6,630.00p 6,676.00p 208666
20/11/2020 6,744.00p 6,768.00p 6,644.00p 6,662.00p 319588
19/11/2020 6,554.00p 6,740.00p 6,554.00p 6,674.00p 475245
18/11/2020 6,744.00p 6,846.00p 6,706.00p 6,720.00p 396735
17/11/2020 6,800.00p 6,908.00p 6,706.00p 6,780.00p 471909
16/11/2020 6,708.00p 6,834.00p 6,606.00p 6,834.00p 395959
13/11/2020 6,744.00p 6,802.95p 6,610.00p 6,670.00p 435110
12/11/2020 6,690.00p 6,834.31p 6,664.00p 6,830.00p 414777
10/11/2020 6,576.00p 6,790.00p 6,450.00p 6,758.00p 582321
09/11/2020 6,198.00p 6,548.00p 6,168.00p 6,516.00p 585188
06/11/2020 6,116.00p 6,138.00p 6,020.00p 6,118.00p 175564
05/11/2020 6,118.00p 6,158.00p 6,012.00p 6,136.00p 305579
04/11/2020 5,702.00p 6,094.00p 5,702.00p 6,092.00p 383271
03/11/2020 5,742.00p 5,830.00p 5,690.00p 5,790.00p 320171
02/11/2020 5,750.00p 5,828.30p 5,534.00p 5,744.00p 446147
30/10/2020 5,894.00p 5,927.08p 5,796.00p 5,840.00p 515135
29/10/2020 6,130.00p 6,212.00p 5,946.00p 5,970.00p 328044
28/10/2020 6,214.00p 6,366.00p 5,998.00p 6,134.00p 634772
27/10/2020 6,246.00p 6,246.00p 6,030.00p 6,090.00p 436626
26/10/2020 6,204.00p 6,402.00p 6,204.00p 6,256.00p 403312
23/10/2020 6,228.00p 6,384.00p 6,217.34p 6,328.00p 291780
22/10/2020 6,098.00p 6,254.00p 6,078.00p 6,216.00p 323075
21/10/2020 6,284.00p 6,350.00p 6,160.00p 6,186.00p 431397
20/10/2020 6,182.00p 6,422.00p 6,182.00p 6,314.00p 363944
19/10/2020 6,078.00p 6,180.00p 6,054.00p 6,166.00p 350600
16/10/2020 5,936.00p 6,084.00p 5,880.00p 6,032.00p 554722
15/10/2020 6,044.00p 6,058.26p 5,788.51p 5,894.00p 569885
14/10/2020 6,146.00p 6,156.00p 6,034.00p 6,036.00p 544634
13/10/2020 6,204.00p 6,210.00p 6,072.00p 6,134.00p 259818
12/10/2020 6,404.00p 6,464.00p 6,146.00p 6,212.00p 295905
09/10/2020 6,302.00p 6,482.00p 6,274.00p 6,458.00p 368736
08/10/2020 6,240.00p 6,374.00p 6,218.00p 6,304.00p 257359
07/10/2020 6,120.00p 6,246.00p 6,098.00p 6,226.00p 163273
06/10/2020 6,170.00p 6,204.00p 6,110.00p 6,154.00p 182233
05/10/2020 6,182.00p 6,268.00p 6,166.00p 6,166.00p 161489
02/10/2020 6,050.00p 6,150.00p 6,022.00p 6,142.00p 332624
01/10/2020 5,980.00p 6,110.00p 5,950.00p 6,110.00p 270491
30/09/2020 5,850.00p 6,006.00p 5,786.00p 5,950.00p 443904
29/09/2020 5,848.00p 5,970.00p 5,822.00p 5,898.00p 325340
28/09/2020 5,960.00p 6,074.00p 5,960.00p 5,992.00p 302703
25/09/2020 6,032.00p 6,044.00p 5,905.59p 5,934.00p 281979
24/09/2020 5,990.00p 6,098.00p 5,978.00p 6,014.00p 298048
23/09/2020 6,080.00p 6,208.00p 6,010.00p 6,110.00p 284837
22/09/2020 6,048.00p 6,066.00p 5,846.00p 5,990.00p 346991
21/09/2020 6,198.00p 6,198.00p 5,842.00p 5,934.00p 690686
18/09/2020 6,340.00p 6,384.00p 6,254.00p 6,254.00p 785397
17/09/2020 6,204.00p 6,508.00p 6,204.00p 6,426.00p 532300
16/09/2020 6,082.00p 6,212.00p 6,046.00p 6,170.00p 308207
15/09/2020 5,992.00p 6,154.00p 5,978.00p 6,106.00p 311111
14/09/2020 5,992.00p 5,998.00p 5,882.00p 5,994.00p 195739
11/09/2020 5,848.00p 6,014.00p 5,836.00p 5,914.00p 244479
10/09/2020 5,850.00p 5,950.00p 5,822.00p 5,910.00p 220501
09/09/2020 5,868.00p 5,920.00p 5,828.00p 5,848.00p 223867
08/09/2020 5,836.00p 5,894.00p 5,716.00p 5,856.00p 241244
07/09/2020 5,690.00p 5,826.00p 5,668.00p 5,790.00p 148816
04/09/2020 5,692.00p 5,858.00p 5,604.00p 5,698.00p 290027
03/09/2020 5,786.00p 5,960.00p 5,724.00p 5,764.00p 288386
02/09/2020 5,948.00p 6,130.00p 5,942.00p 6,030.00p 209208
01/09/2020 6,062.00p 6,070.00p 5,830.00p 5,942.00p 307458
31/08/2020 6,024.00p 6,124.00p 6,024.00p 6,038.00p 275325
28/08/2020 6,024.00p 6,124.00p 6,024.00p 6,038.00p 275325
27/08/2020 6,200.00p 6,232.00p 6,100.00p 6,128.00p 207335
26/08/2020 6,054.00p 6,180.00p 6,002.00p 6,180.00p 174923
25/08/2020 6,096.00p 6,150.00p 6,054.00p 6,058.00p 195543
24/08/2020 5,956.00p 6,108.00p 5,956.00p 6,062.00p 206262
21/08/2020 5,990.00p 6,036.00p 5,884.00p 5,960.00p 245302
20/08/2020 5,998.00p 6,038.00p 5,950.00p 6,002.00p 171651
19/08/2020 6,042.00p 6,088.00p 5,982.00p 6,088.00p 158583
18/08/2020 5,914.00p 6,116.00p 5,914.00p 6,050.00p 304447
17/08/2020 5,898.00p 6,041.85p 5,856.00p 5,986.00p 288926
14/08/2020 5,862.00p 5,950.00p 5,736.00p 5,950.00p 193919
13/08/2020 5,986.00p 6,026.00p 5,902.00p 5,902.00p 242336
12/08/2020 6,020.00p 6,082.00p 5,974.00p 6,018.00p 390421
11/08/2020 5,812.00p 6,055.47p 5,810.00p 6,018.00p 373253
10/08/2020 5,752.00p 5,826.00p 5,740.00p 5,800.00p 319072
07/08/2020 5,602.00p 5,714.00p 5,546.00p 5,714.00p 264393
06/08/2020 5,566.00p 5,662.00p 5,550.00p 5,620.00p 198759
05/08/2020 5,596.00p 5,650.00p 5,550.00p 5,626.00p 216850
04/08/2020 5,528.00p 5,568.00p 5,428.00p 5,502.00p 316155
03/08/2020 5,468.00p 5,602.00p 5,368.00p 5,544.00p 243810
31/07/2020 5,532.00p 5,586.00p 5,440.00p 5,450.00p 387932
30/07/2020 5,682.00p 5,744.00p 5,436.00p 5,502.00p 479470
29/07/2020 5,630.00p 5,798.84p 5,554.00p 5,666.00p 591693
28/07/2020 5,136.00p 5,262.00p 5,076.00p 5,262.00p 345503
27/07/2020 5,120.00p 5,162.00p 5,042.00p 5,092.00p 346141
24/07/2020 5,054.00p 5,162.00p 5,028.00p 5,146.00p 295449
23/07/2020 5,128.00p 5,166.00p 5,040.00p 5,164.00p 248330
22/07/2020 5,006.00p 5,096.00p 4,989.00p 5,078.00p 248814
21/07/2020 5,118.00p 5,150.00p 5,000.00p 5,028.00p 330863
20/07/2020 4,976.00p 5,076.00p 4,959.00p 5,042.00p 194686
17/07/2020 5,058.00p 5,078.00p 4,982.00p 5,030.00p 272648
16/07/2020 4,978.00p 5,080.00p 4,876.00p 5,074.00p 437423
15/07/2020 4,824.00p 5,044.00p 4,788.34p 5,004.00p 408847
14/07/2020 4,772.00p 4,803.00p 4,705.00p 4,738.00p 206791
13/07/2020 4,721.00p 4,816.00p 4,703.00p 4,800.00p 217483
10/07/2020 4,692.00p 4,717.00p 4,640.00p 4,717.00p 246577
09/07/2020 4,762.00p 4,900.00p 4,683.00p 4,700.00p 275301
08/07/2020 4,695.00p 4,771.00p 4,646.00p 4,673.00p 366619
07/07/2020 4,855.00p 4,900.00p 4,745.00p 4,775.00p 378121
06/07/2020 4,889.00p 5,052.00p 4,850.00p 4,850.00p 297416
03/07/2020 4,960.00p 5,004.00p 4,798.00p 4,798.00p 255967
02/07/2020 4,910.00p 5,052.00p 4,890.02p 5,030.00p 243806
01/07/2020 4,881.00p 4,939.00p 4,753.00p 4,858.00p 302523
30/06/2020 4,857.00p 4,922.00p 4,836.00p 4,894.00p 373255
29/06/2020 4,751.00p 4,923.00p 4,751.00p 4,886.00p 393798
26/06/2020 4,853.00p 4,870.79p 4,704.00p 4,800.00p 403558
25/06/2020 4,847.00p 4,870.00p 4,710.00p 4,822.00p 259369
24/06/2020 5,006.00p 5,160.00p 4,857.00p 4,900.00p 348016
23/06/2020 5,234.00p 5,298.00p 5,154.00p 5,198.00p 366093
22/06/2020 5,180.00p 5,302.00p 5,160.00p 5,184.00p 235845
19/06/2020 5,248.00p 5,310.00p 5,165.97p 5,242.00p 735812
18/06/2020 5,254.00p 5,278.00p 5,078.00p 5,194.00p 329941
17/06/2020 5,276.00p 5,350.00p 5,188.00p 5,284.00p 367606
16/06/2020 5,142.00p 5,250.00p 5,100.00p 5,198.00p 326593
15/06/2020 4,894.00p 5,026.00p 4,868.00p 5,012.00p 314639
12/06/2020 4,891.00p 5,126.78p 4,803.00p 5,028.00p 245405
11/06/2020 5,072.00p 5,131.58p 4,926.00p 4,926.00p 560861
10/06/2020 5,390.00p 5,556.00p 5,198.21p 5,238.00p 483968
09/06/2020 5,590.00p 5,600.00p 5,320.00p 5,346.00p 383098
08/06/2020 5,438.00p 5,712.00p 5,368.00p 5,602.00p 344418
05/06/2020 5,454.00p 5,586.00p 5,392.00p 5,480.00p 437553
04/06/2020 5,474.00p 5,514.00p 5,377.17p 5,400.00p 385789
03/06/2020 5,502.00p 5,564.00p 5,376.00p 5,528.00p 532112
02/06/2020 5,178.00p 5,440.00p 5,142.00p 5,402.00p 716779
01/06/2020 4,885.00p 5,162.00p 4,867.00p 5,122.00p 382714
28/05/2020 4,949.00p 5,128.00p 4,892.00p 5,082.00p 448654
27/05/2020 4,847.00p 5,011.96p 4,807.00p 4,891.00p 485883
26/05/2020 4,769.00p 4,947.00p 4,702.00p 4,824.00p 393987
22/05/2020 4,590.00p 4,728.00p 4,562.00p 4,583.00p 431176
21/05/2020 4,498.00p 4,666.00p 4,458.35p 4,637.00p 338556
20/05/2020 4,450.00p 4,512.00p 4,348.00p 4,512.00p 564313
19/05/2020 4,666.00p 4,735.00p 4,384.00p 4,478.00p 708280
18/05/2020 4,494.00p 4,604.00p 4,460.00p 4,599.00p 672874
15/05/2020 4,580.00p 4,700.00p 4,370.15p 4,422.00p 517118
14/05/2020 4,536.00p 4,685.00p 4,477.67p 4,572.00p 1169540
13/05/2020 4,703.00p 4,761.00p 4,568.00p 4,589.00p 450989
12/05/2020 4,768.00p 4,867.00p 4,500.00p 4,784.00p 583094
11/05/2020 4,836.00p 4,969.00p 4,750.00p 4,796.00p 508229
07/05/2020 4,563.00p 4,882.00p 4,563.00p 4,882.00p 620088
06/05/2020 4,566.00p 4,721.00p 4,550.00p 4,643.00p 528332
05/05/2020 4,838.00p 4,841.00p 4,571.00p 4,595.00p 595644
01/05/2020 4,674.00p 4,779.00p 4,622.00p 4,762.00p 194679
30/04/2020 4,826.00p 5,060.00p 4,702.49p 4,726.00p 846943
29/04/2020 4,605.00p 5,000.00p 4,393.25p 4,975.00p 629017
28/04/2020 4,691.00p 4,872.00p 4,677.00p 4,786.00p 686238
27/04/2020 4,597.00p 4,720.00p 4,533.00p 4,705.00p 563871
24/04/2020 4,503.00p 4,609.00p 4,443.00p 4,482.00p 601988
23/04/2020 4,599.00p 4,651.00p 4,488.00p 4,595.00p 439170
22/04/2020 4,648.00p 4,738.70p 4,566.00p 4,566.00p 426121
21/04/2020 4,495.00p 4,612.00p 4,443.00p 4,562.00p 651187
20/04/2020 4,471.00p 4,628.55p 4,402.00p 4,585.00p 432580
16/04/2020 4,478.00p 4,581.00p 4,232.00p 4,277.00p 652767
15/04/2020 4,810.00p 4,810.00p 4,453.00p 4,457.00p 955768
14/04/2020 4,740.00p 4,912.00p 4,590.60p 4,740.00p 801216
09/04/2020 4,284.00p 4,655.00p 4,267.00p 4,624.00p 660032
08/04/2020 4,029.00p 4,217.00p 3,967.00p 4,217.00p 589952
07/04/2020 3,881.00p 4,377.00p 3,854.00p 4,085.00p 1181745
06/04/2020 3,500.00p 3,879.00p 3,429.36p 3,777.00p 1058993
03/04/2020 3,570.00p 3,612.00p 3,390.00p 3,390.00p 969217
02/04/2020 3,700.00p 3,856.00p 3,576.00p 3,610.00p 692758
01/04/2020 3,991.00p 4,089.00p 3,657.00p 3,702.00p 757936
31/03/2020 4,006.00p 4,150.00p 3,929.00p 4,072.00p 752420
30/03/2020 3,957.00p 4,014.00p 3,685.00p 3,964.00p 820031
27/03/2020 4,150.00p 4,399.94p 3,945.00p 4,008.00p 720887
26/03/2020 4,178.00p 4,570.00p 4,125.00p 4,508.00p 860210
25/03/2020 4,082.00p 4,451.00p 3,795.00p 4,331.00p 1319254
24/03/2020 3,685.00p 4,000.00p 3,476.00p 4,000.00p 819056
23/03/2020 3,624.00p 3,777.00p 3,439.33p 3,554.00p 1027473
20/03/2020 4,150.00p 4,224.00p 3,952.00p 4,004.00p 1160574
19/03/2020 4,030.00p 4,525.00p 3,311.00p 4,054.00p 1301423
18/03/2020 4,160.00p 4,337.00p 3,662.00p 3,850.00p 1030559
17/03/2020 4,259.00p 4,347.00p 3,745.00p 4,276.00p 927784
16/03/2020 4,289.00p 4,303.00p 3,857.00p 4,157.00p 973236
13/03/2020 4,542.00p 4,784.00p 4,395.00p 4,481.00p 1395960
12/03/2020 4,727.00p 4,798.96p 4,365.06p 4,387.00p 939340
11/03/2020 5,388.00p 5,438.00p 5,050.00p 5,058.00p 703704
10/03/2020 5,404.00p 5,566.00p 5,296.00p 5,324.00p 600909

*Close Price adjusted for both dividends and splits