Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/03/2020 5,458.00p 5,502.00p 5,236.76p 5,300.00p 687558
06/03/2020 5,784.00p 5,796.00p 5,564.00p 5,626.00p 547728
05/03/2020 6,206.00p 6,252.00p 5,918.00p 5,918.00p 472532
04/03/2020 6,156.00p 6,280.00p 6,102.83p 6,208.00p 397393
03/03/2020 6,016.00p 6,230.00p 6,016.00p 6,162.00p 456205
02/03/2020 6,160.00p 6,260.00p 6,004.00p 6,026.00p 634789
28/02/2020 5,956.00p 6,160.00p 5,920.00p 6,082.00p 770193
27/02/2020 6,430.00p 6,478.00p 6,152.00p 6,216.00p 420265
26/02/2020 6,548.00p 6,578.00p 6,412.00p 6,510.00p 348051
25/02/2020 6,762.00p 6,824.00p 6,582.00p 6,582.00p 382083
24/02/2020 6,982.00p 6,984.92p 6,762.00p 6,764.00p 262158
21/02/2020 7,116.00p 7,144.00p 7,048.00p 7,078.00p 149304
20/02/2020 7,114.00p 7,168.00p 7,100.00p 7,126.00p 323520
19/02/2020 7,120.00p 7,142.00p 7,088.00p 7,142.00p 126082
18/02/2020 7,128.00p 7,202.00p 7,066.00p 7,066.00p 449777
17/02/2020 7,102.00p 7,246.00p 7,098.20p 7,162.00p 224156
14/02/2020 7,012.00p 7,128.00p 6,988.00p 7,128.00p 298508
13/02/2020 7,030.00p 7,142.00p 6,964.00p 6,978.00p 287735
12/02/2020 6,920.00p 7,028.00p 6,900.00p 7,014.00p 173637
11/02/2020 6,906.00p 7,013.60p 6,888.00p 6,920.00p 185281
10/02/2020 6,730.00p 6,942.00p 6,700.00p 6,878.00p 463273
07/02/2020 6,820.00p 6,898.00p 6,748.00p 6,764.00p 608878
06/02/2020 6,910.00p 6,930.00p 6,828.00p 6,828.00p 756933
05/02/2020 6,944.00p 7,006.00p 6,866.00p 6,874.00p 515718
04/02/2020 6,976.00p 7,020.00p 6,934.00p 6,984.00p 212115
03/02/2020 6,908.00p 7,016.00p 6,880.00p 6,978.00p 240496
31/01/2020 7,036.00p 7,064.00p 6,868.00p 6,892.00p 359871
30/01/2020 7,000.00p 7,142.00p 6,982.00p 7,030.00p 260462
29/01/2020 7,070.00p 7,106.00p 7,016.00p 7,040.00p 154431
28/01/2020 7,032.00p 7,072.00p 6,994.00p 7,040.00p 193915
27/01/2020 7,116.00p 7,130.00p 7,008.00p 7,018.00p 234567
24/01/2020 7,108.00p 7,322.00p 7,108.00p 7,194.00p 424632
23/01/2020 7,076.00p 7,098.00p 7,018.00p 7,050.00p 228360
22/01/2020 7,000.00p 7,100.00p 6,987.00p 7,056.00p 329223
21/01/2020 6,904.00p 6,990.00p 6,846.00p 6,990.00p 261477
20/01/2020 6,920.00p 6,972.00p 6,906.00p 6,924.00p 138994
17/01/2020 6,888.00p 6,980.00p 6,860.00p 6,938.00p 268842
16/01/2020 6,912.00p 6,920.00p 6,828.00p 6,850.00p 265625
15/01/2020 6,806.00p 6,900.40p 6,806.00p 6,868.00p 403414
14/01/2020 6,706.00p 6,852.00p 6,706.00p 6,838.00p 327576
13/01/2020 6,750.00p 6,778.00p 6,672.00p 6,728.00p 332074
10/01/2020 6,810.00p 6,844.00p 6,686.00p 6,754.00p 324731
09/01/2020 6,900.00p 6,916.00p 6,798.00p 6,800.00p 263996
08/01/2020 6,876.00p 6,924.00p 6,820.00p 6,906.00p 460831
07/01/2020 6,914.00p 7,000.00p 6,900.25p 6,902.00p 386130
06/01/2020 6,830.00p 6,976.00p 6,824.00p 6,944.00p 398071
03/01/2020 7,008.00p 7,056.00p 6,868.60p 6,942.00p 592688
02/01/2020 6,988.00p 7,096.00p 6,936.00p 6,958.00p 397593
31/12/2019 7,110.00p 7,162.00p 6,978.32p 7,018.00p 119293
30/12/2019 7,218.00p 7,264.00p 7,088.00p 7,128.00p 193370
27/12/2019 7,146.00p 7,280.00p 7,092.00p 7,270.00p 389049
24/12/2019 7,060.00p 7,114.00p 7,060.00p 7,114.00p 72605
23/12/2019 6,992.00p 7,114.00p 6,962.00p 7,110.00p 294964
20/12/2019 7,128.00p 7,148.00p 7,012.00p 7,018.00p 564227
19/12/2019 7,106.00p 7,172.00p 7,061.80p 7,132.00p 383458
18/12/2019 7,228.00p 7,274.00p 7,084.00p 7,150.00p 440237
17/12/2019 7,242.00p 7,300.00p 7,122.00p 7,284.00p 566378
16/12/2019 7,196.00p 7,358.00p 7,172.00p 7,340.00p 426270
13/12/2019 7,100.00p 7,270.00p 7,092.00p 7,190.00p 954260
12/12/2019 6,906.00p 6,928.00p 6,830.00p 6,836.00p 317451
11/12/2019 6,836.00p 6,900.00p 6,722.00p 6,900.00p 455903
10/12/2019 6,896.00p 6,936.00p 6,814.00p 6,872.00p 308876
09/12/2019 6,902.00p 6,972.00p 6,884.94p 6,934.00p 297277
06/12/2019 6,806.00p 6,914.00p 6,748.00p 6,874.00p 326459
05/12/2019 6,622.00p 6,820.00p 6,622.00p 6,750.00p 367597
04/12/2019 6,528.00p 6,732.00p 6,528.00p 6,726.00p 394004
03/12/2019 6,660.00p 6,736.00p 6,516.00p 6,568.00p 578028
02/12/2019 6,738.00p 6,772.00p 6,662.00p 6,664.00p 484345
29/11/2019 6,904.00p 6,936.00p 6,752.00p 6,758.00p 349880
28/11/2019 6,844.00p 6,920.00p 6,824.00p 6,920.00p 204536
27/11/2019 6,810.00p 6,854.00p 6,780.00p 6,830.00p 326586
26/11/2019 6,918.00p 6,974.00p 6,802.00p 6,802.00p 951885
25/11/2019 6,782.00p 6,950.00p 6,782.00p 6,886.00p 315887
22/11/2019 6,674.00p 6,808.00p 6,658.00p 6,796.00p 243206
21/11/2019 6,610.00p 6,668.00p 6,602.00p 6,660.00p 269482
20/11/2019 6,610.00p 6,666.00p 6,568.00p 6,666.00p 630004
19/11/2019 6,766.00p 6,806.00p 6,616.00p 6,640.00p 333616
18/11/2019 6,676.00p 6,830.00p 6,660.00p 6,726.00p 296058
15/11/2019 6,500.00p 6,654.00p 6,486.00p 6,640.00p 314712
14/11/2019 6,600.00p 6,600.00p 6,418.00p 6,486.00p 343359
13/11/2019 6,590.00p 6,632.00p 6,562.00p 6,590.00p 210789
12/11/2019 6,588.00p 6,628.00p 6,492.00p 6,622.00p 308681
11/11/2019 6,636.00p 6,636.00p 6,490.00p 6,594.00p 294077
08/11/2019 6,652.00p 6,714.00p 6,576.00p 6,600.00p 322907
07/11/2019 6,626.00p 6,710.00p 6,626.00p 6,686.00p 323059
06/11/2019 6,610.00p 6,682.00p 6,526.00p 6,598.00p 282198
05/11/2019 6,524.00p 6,640.00p 6,506.00p 6,586.00p 309995
04/11/2019 6,636.00p 6,642.00p 6,548.00p 6,548.00p 378810
01/11/2019 6,638.00p 6,642.00p 6,540.00p 6,630.00p 242902
31/10/2019 6,680.00p 6,700.00p 6,558.00p 6,582.00p 449584
30/10/2019 6,750.00p 6,778.00p 6,598.00p 6,654.00p 439932
29/10/2019 6,776.00p 6,850.00p 6,712.00p 6,850.00p 422430
28/10/2019 6,670.00p 6,770.00p 6,660.05p 6,766.00p 292492
25/10/2019 6,744.00p 6,776.00p 6,658.00p 6,712.00p 285848
24/10/2019 6,732.00p 6,834.00p 6,718.00p 6,766.00p 419535
23/10/2019 6,730.00p 6,820.00p 6,688.00p 6,696.00p 443509
22/10/2019 6,780.00p 6,848.00p 6,768.00p 6,824.00p 393654
21/10/2019 6,722.00p 6,870.00p 6,722.00p 6,782.00p 553850
18/10/2019 6,736.00p 6,830.00p 6,726.80p 6,736.00p 596298
17/10/2019 6,620.00p 6,976.00p 6,574.00p 6,764.00p 822829
16/10/2019 6,718.00p 6,796.00p 6,502.00p 6,652.00p 863406
15/10/2019 6,604.00p 6,948.00p 6,568.00p 6,800.00p 1103950
14/10/2019 6,408.00p 6,604.00p 6,284.00p 6,584.00p 597633
11/10/2019 5,936.00p 6,486.00p 5,936.00p 6,458.00p 876791
10/10/2019 5,860.00p 5,960.00p 5,844.00p 5,952.00p 436813
09/10/2019 5,966.00p 6,000.00p 5,830.00p 5,860.00p 594554
08/10/2019 6,100.00p 6,120.00p 5,960.00p 5,966.00p 421648
07/10/2019 6,020.00p 6,080.00p 5,972.00p 6,080.00p 391442
04/10/2019 6,000.00p 6,040.00p 5,938.00p 6,032.00p 262531
03/10/2019 6,040.00p 6,094.00p 5,958.00p 6,028.00p 313930
02/10/2019 6,288.00p 6,330.00p 6,062.00p 6,070.00p 422850
01/10/2019 6,180.00p 6,358.00p 6,180.00p 6,320.00p 480094
30/09/2019 6,192.00p 6,250.00p 6,166.28p 6,186.00p 413698
27/09/2019 6,012.00p 6,218.00p 6,012.00p 6,216.00p 428614
26/09/2019 5,760.00p 6,042.00p 5,760.00p 6,028.00p 576166
25/09/2019 5,872.00p 5,878.00p 5,786.00p 5,796.00p 397399
24/09/2019 5,918.00p 5,946.00p 5,816.00p 5,872.00p 411704
23/09/2019 6,016.00p 6,016.00p 5,858.00p 5,902.00p 313638
20/09/2019 5,854.00p 6,084.00p 5,830.00p 5,988.00p 1122546
19/09/2019 5,850.00p 6,006.00p 5,800.35p 5,820.00p 708942
18/09/2019 6,146.00p 6,170.00p 6,056.00p 6,170.00p 429026
17/09/2019 6,130.00p 6,178.00p 6,088.00p 6,140.00p 437920
16/09/2019 6,092.00p 6,178.00p 6,036.00p 6,150.00p 418505
13/09/2019 5,982.00p 6,084.00p 5,962.00p 6,060.00p 345070
12/09/2019 6,080.00p 6,096.00p 5,998.00p 5,998.00p 353528
11/09/2019 6,056.00p 6,146.00p 6,048.00p 6,078.00p 300080
10/09/2019 6,014.00p 6,068.00p 6,010.00p 6,044.00p 521666
09/09/2019 6,180.00p 6,180.00p 6,040.00p 6,040.00p 311339
06/09/2019 6,146.00p 6,182.00p 6,110.00p 6,130.00p 366606
05/09/2019 6,004.00p 6,144.00p 5,976.00p 6,144.00p 400562
04/09/2019 5,988.00p 6,006.00p 5,962.00p 6,000.00p 379664
03/09/2019 5,998.00p 5,998.00p 5,888.00p 5,934.00p 254179
02/09/2019 5,910.00p 6,002.00p 5,910.00p 5,950.00p 185879
30/08/2019 5,870.00p 5,954.00p 5,842.00p 5,936.00p 310874
29/08/2019 5,802.00p 5,874.00p 5,798.00p 5,840.00p 174196
28/08/2019 5,856.00p 5,872.00p 5,764.00p 5,840.00p 387656
27/08/2019 5,754.00p 5,882.00p 5,712.00p 5,882.00p 470067
23/08/2019 5,768.00p 5,874.00p 5,764.00p 5,766.00p 286036
22/08/2019 5,722.00p 5,802.00p 5,706.00p 5,740.00p 257310
21/08/2019 5,680.00p 5,780.00p 5,668.00p 5,760.00p 228719
20/08/2019 5,714.00p 5,744.00p 5,628.00p 5,648.00p 186565
19/08/2019 5,652.00p 5,706.00p 5,652.00p 5,706.00p 361044
16/08/2019 5,668.00p 5,702.00p 5,592.00p 5,622.00p 337536
15/08/2019 5,718.00p 5,724.00p 5,640.00p 5,640.00p 356157
14/08/2019 5,874.00p 5,878.00p 5,700.00p 5,700.00p 500001
13/08/2019 5,950.00p 5,950.00p 5,822.00p 5,848.00p 412790
12/08/2019 6,048.00p 6,082.00p 5,962.00p 5,966.00p 269578
09/08/2019 5,842.00p 6,042.00p 5,842.00p 6,016.00p 406185
08/08/2019 5,910.00p 5,952.00p 5,834.00p 5,858.00p 485349
07/08/2019 5,868.00p 5,926.00p 5,858.00p 5,878.00p 426500
06/08/2019 5,904.00p 5,938.00p 5,810.00p 5,858.00p 431835
05/08/2019 5,900.00p 5,996.00p 5,806.00p 5,904.00p 650069
02/08/2019 6,010.00p 6,036.00p 5,910.00p 5,926.00p 443652
01/08/2019 6,092.00p 6,218.00p 6,042.00p 6,054.00p 615257
31/07/2019 6,000.00p 6,156.00p 5,956.00p 6,064.00p 1033802
30/07/2019 5,728.00p 5,728.00p 5,616.00p 5,616.00p 475047
29/07/2019 5,696.00p 5,774.00p 5,696.00p 5,730.00p 368791
26/07/2019 5,642.00p 5,723.20p 5,628.00p 5,712.00p 240160
25/07/2019 5,656.00p 5,684.00p 5,578.00p 5,668.00p 386357
24/07/2019 5,478.00p 5,658.00p 5,456.55p 5,658.00p 451846
23/07/2019 5,492.00p 5,506.00p 5,430.00p 5,462.00p 271511
22/07/2019 5,454.00p 5,506.00p 5,442.00p 5,480.00p 237554
19/07/2019 5,456.00p 5,484.00p 5,416.00p 5,460.00p 221399
18/07/2019 5,412.00p 5,466.00p 5,410.00p 5,440.00p 232187
17/07/2019 5,452.00p 5,516.00p 5,434.00p 5,462.00p 318296
16/07/2019 5,498.00p 5,526.00p 5,460.00p 5,460.00p 519518
15/07/2019 5,442.00p 5,500.00p 5,390.00p 5,480.00p 312767
12/07/2019 5,424.00p 5,479.99p 5,406.00p 5,436.00p 175228
11/07/2019 5,454.00p 5,462.00p 5,364.00p 5,424.00p 356764
10/07/2019 5,380.00p 5,468.00p 5,366.00p 5,468.00p 324918
09/07/2019 5,408.00p 5,446.00p 5,380.00p 5,420.00p 269279
08/07/2019 5,390.00p 5,494.00p 5,382.00p 5,404.00p 279569
05/07/2019 5,402.00p 5,425.00p 5,370.00p 5,400.00p 339447
04/07/2019 5,370.00p 5,412.00p 5,340.00p 5,394.00p 200206
03/07/2019 5,452.00p 5,512.00p 5,380.00p 5,472.00p 349456
02/07/2019 5,500.00p 5,500.00p 5,418.82p 5,430.00p 567961
01/07/2019 5,540.00p 5,564.00p 5,396.00p 5,470.00p 837739
28/06/2019 5,606.00p 5,660.00p 5,488.00p 5,526.00p 471027
27/06/2019 5,500.00p 5,642.00p 5,500.00p 5,582.00p 516061
26/06/2019 5,496.00p 5,536.00p 5,446.00p 5,486.00p 384940
25/06/2019 5,526.00p 5,576.00p 5,504.00p 5,522.00p 350355
24/06/2019 5,626.00p 5,682.00p 5,546.00p 5,546.00p 316833
21/06/2019 5,554.00p 5,712.00p 5,542.00p 5,634.00p 950735
20/06/2019 5,544.00p 5,584.00p 5,524.00p 5,554.00p 320830
19/06/2019 5,596.00p 5,636.00p 5,512.00p 5,530.00p 485435
18/06/2019 5,570.00p 5,660.00p 5,524.00p 5,612.00p 461501
17/06/2019 5,514.00p 5,588.00p 5,450.00p 5,542.00p 705590
14/06/2019 5,520.00p 5,560.00p 5,480.00p 5,514.00p 566199
13/06/2019 5,640.00p 5,640.00p 5,514.00p 5,526.00p 698843
12/06/2019 5,610.00p 5,746.00p 5,596.00p 5,646.00p 522365
11/06/2019 5,552.00p 5,680.00p 5,524.00p 5,626.00p 713924
10/06/2019 5,758.00p 5,758.00p 5,546.00p 5,578.00p 641144
07/06/2019 5,770.00p 5,783.82p 5,712.00p 5,716.00p 449943
06/06/2019 5,830.00p 5,870.00p 5,776.00p 5,776.00p 388174
05/06/2019 5,730.00p 5,926.00p 5,724.00p 5,838.00p 544944
04/06/2019 5,718.00p 5,752.00p 5,634.00p 5,728.00p 628338
03/06/2019 5,724.00p 5,770.00p 5,644.00p 5,738.00p 567114
31/05/2019 5,712.00p 5,790.00p 5,702.00p 5,762.00p 460062
30/05/2019 5,752.00p 5,828.00p 5,724.00p 5,782.00p 310192
29/05/2019 5,842.00p 5,850.00p 5,728.00p 5,752.00p 263007

*Close Price adjusted for both dividends and splits