National Express Group (NEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Express Group

Date Open High Low Close* Volume
19/11/2021 238.00p 238.40p 226.00p 228.00p 3264016
18/11/2021 241.00p 243.60p 236.20p 237.80p 1490878
17/11/2021 235.00p 241.14p 235.00p 239.00p 860207
16/11/2021 240.00p 245.32p 238.20p 238.80p 1037175
15/11/2021 240.00p 241.80p 236.13p 241.20p 1551557
12/11/2021 235.60p 239.80p 231.80p 238.40p 921413
11/11/2021 239.20p 239.20p 230.20p 235.60p 741942
10/11/2021 234.00p 239.60p 234.00p 235.80p 557258
09/11/2021 235.60p 241.40p 234.80p 235.00p 814294
08/11/2021 243.20p 244.74p 238.00p 240.80p 863482
05/11/2021 230.40p 244.40p 229.00p 243.80p 1350033
04/11/2021 228.80p 235.80p 226.40p 231.80p 1150345
03/11/2021 228.60p 232.00p 228.20p 229.20p 644015
02/11/2021 234.00p 235.69p 229.60p 230.40p 1204870
01/11/2021 234.60p 236.00p 226.80p 234.00p 987071
29/10/2021 237.40p 237.40p 228.40p 228.60p 1560280
28/10/2021 231.00p 236.80p 227.40p 234.80p 760432
27/10/2021 227.60p 232.60p 227.60p 229.60p 970773
26/10/2021 231.60p 236.20p 226.00p 232.20p 2987867
25/10/2021 224.40p 230.57p 223.40p 229.00p 1959592
22/10/2021 220.20p 225.46p 215.87p 224.40p 1127536
21/10/2021 223.00p 224.40p 217.00p 217.00p 776991
20/10/2021 230.00p 230.00p 219.40p 223.60p 1262783
19/10/2021 227.00p 229.40p 224.60p 227.40p 1145232
18/10/2021 229.60p 237.40p 225.60p 227.20p 1519218
15/10/2021 237.40p 237.40p 231.18p 236.20p 1125480
14/10/2021 233.60p 235.80p 230.80p 231.80p 1051179
13/10/2021 229.00p 236.58p 226.00p 229.20p 862516
12/10/2021 237.40p 237.40p 232.00p 235.80p 900675
11/10/2021 232.40p 238.20p 231.00p 237.40p 847978
08/10/2021 231.60p 233.00p 228.20p 232.40p 479880
07/10/2021 230.00p 231.40p 226.60p 229.80p 1326222
06/10/2021 233.40p 234.40p 224.20p 226.20p 1397717
05/10/2021 233.40p 236.20p 229.40p 235.20p 921819
04/10/2021 246.60p 248.00p 233.20p 233.20p 1406749
01/10/2021 236.40p 246.20p 234.40p 244.60p 1388926
30/09/2021 254.20p 254.20p 238.80p 241.20p 1919870
29/09/2021 251.20p 253.80p 246.80p 248.40p 1182191
28/09/2021 261.60p 261.60p 249.02p 250.60p 2166957
27/09/2021 250.00p 261.40p 248.32p 261.40p 2215610
24/09/2021 238.20p 248.00p 233.80p 248.00p 1622071
23/09/2021 234.00p 237.40p 231.20p 237.20p 2132840
22/09/2021 246.60p 246.60p 231.60p 232.40p 1469761
21/09/2021 228.00p 247.20p 227.60p 240.00p 5834214
20/09/2021 224.40p 224.40p 212.20p 223.00p 2635936
17/09/2021 219.80p 225.80p 218.80p 218.80p 4177240
16/09/2021 218.00p 222.40p 217.60p 218.60p 2247773
15/09/2021 228.00p 228.00p 216.00p 218.20p 1459459
14/09/2021 227.40p 229.80p 225.60p 225.60p 2243940
13/09/2021 232.40p 237.00p 226.60p 229.20p 1904406
10/09/2021 243.00p 243.60p 231.60p 232.60p 745336
09/09/2021 237.20p 238.60p 232.40p 238.20p 1791682
08/09/2021 240.00p 246.40p 237.20p 238.80p 1783736
07/09/2021 246.20p 247.40p 240.40p 241.40p 887394
06/09/2021 252.80p 255.22p 242.80p 250.00p 1411008
03/09/2021 254.40p 258.12p 249.20p 249.80p 955554
02/09/2021 259.20p 259.20p 253.00p 257.80p 672859
01/09/2021 262.60p 262.60p 256.00p 257.40p 716173
31/08/2021 263.80p 263.80p 251.80p 256.80p 1275654
27/08/2021 269.00p 269.00p 258.68p 262.40p 3162986
26/08/2021 266.80p 267.00p 261.00p 263.00p 1144171
25/08/2021 262.40p 268.60p 261.40p 266.80p 2626724
24/08/2021 261.80p 264.80p 259.41p 262.40p 1847803
23/08/2021 258.80p 267.40p 258.80p 261.80p 843326
20/08/2021 257.20p 264.00p 256.00p 263.60p 725679
19/08/2021 267.80p 267.80p 259.40p 260.20p 880257
18/08/2021 269.20p 270.20p 261.00p 269.80p 1023264
17/08/2021 262.00p 265.20p 255.80p 261.60p 883290
16/08/2021 262.20p 264.80p 258.92p 260.60p 542515
13/08/2021 265.80p 268.40p 262.82p 265.00p 784650
12/08/2021 261.60p 270.00p 260.80p 264.00p 605983
11/08/2021 266.40p 271.00p 264.20p 265.40p 1051322
10/08/2021 269.60p 272.40p 264.80p 266.40p 743925
09/08/2021 271.20p 272.28p 263.63p 269.60p 2071501
06/08/2021 276.20p 276.40p 268.60p 269.20p 1222987
05/08/2021 271.80p 276.20p 267.37p 276.20p 1158532
04/08/2021 272.40p 275.98p 268.60p 270.80p 901996
03/08/2021 266.00p 277.40p 266.00p 272.40p 1107078
02/08/2021 272.00p 279.20p 270.00p 270.40p 2413644
30/07/2021 259.20p 277.60p 258.60p 272.00p 4788354
29/07/2021 260.60p 265.40p 244.00p 265.40p 5779320
28/07/2021 271.40p 272.00p 264.00p 264.60p 856548
27/07/2021 267.00p 270.60p 261.40p 270.20p 696366
26/07/2021 259.20p 267.80p 258.00p 267.00p 735119
23/07/2021 265.60p 268.80p 259.80p 261.20p 1523019
22/07/2021 260.20p 265.58p 256.00p 265.00p 2624043
21/07/2021 238.80p 258.59p 236.80p 255.60p 1949213
20/07/2021 231.60p 234.62p 227.40p 234.40p 2079284
19/07/2021 237.20p 237.80p 226.80p 229.80p 3184419
16/07/2021 243.60p 247.60p 235.20p 239.80p 2644729
15/07/2021 253.40p 253.40p 241.80p 243.60p 1514586
14/07/2021 252.00p 253.64p 246.29p 247.40p 1368338
13/07/2021 262.00p 262.00p 251.60p 252.40p 1353187
12/07/2021 264.60p 264.60p 253.00p 257.60p 1258476
09/07/2021 263.80p 265.80p 260.20p 262.80p 1462479
08/07/2021 269.20p 271.20p 260.60p 262.40p 3011483
07/07/2021 277.60p 282.20p 265.20p 269.20p 2139609
06/07/2021 279.00p 285.60p 274.20p 277.40p 1366726
05/07/2021 277.20p 283.11p 270.82p 282.80p 718412
02/07/2021 273.40p 277.40p 269.61p 272.00p 1083579
01/07/2021 273.00p 275.40p 265.40p 275.40p 2186474
30/06/2021 273.80p 273.80p 264.80p 266.60p 1343850
29/06/2021 264.60p 271.80p 258.20p 270.20p 1667697
28/06/2021 286.00p 286.00p 263.80p 264.80p 1505553
25/06/2021 288.00p 290.60p 278.12p 278.80p 1353285
24/06/2021 280.20p 288.00p 280.20p 287.20p 1697136
23/06/2021 281.00p 284.80p 276.20p 283.80p 1524535
22/06/2021 280.80p 287.40p 279.40p 279.40p 1659101
21/06/2021 266.60p 278.00p 260.40p 278.00p 1305222
18/06/2021 270.00p 278.00p 264.60p 267.60p 2252512
17/06/2021 275.00p 279.83p 272.00p 274.00p 1305140
16/06/2021 278.60p 278.80p 273.41p 275.80p 1169252
15/06/2021 281.00p 281.00p 275.61p 276.00p 1457421
14/06/2021 279.40p 283.20p 278.04p 278.20p 598319
11/06/2021 280.60p 284.58p 277.80p 281.20p 690562
10/06/2021 289.20p 289.20p 276.48p 279.80p 1434077
09/06/2021 294.00p 295.20p 285.60p 285.60p 1113987
08/06/2021 296.00p 297.80p 292.00p 292.00p 774512
07/06/2021 290.00p 297.96p 286.80p 295.60p 967391
04/06/2021 294.00p 294.00p 285.20p 287.60p 807055
03/06/2021 296.40p 297.80p 290.00p 290.60p 713750
02/06/2021 296.80p 299.80p 291.00p 296.80p 1009220
01/06/2021 299.00p 305.00p 296.20p 296.60p 1347749
31/05/2021 315.00p 316.60p 299.00p 302.40p 2081517
28/05/2021 315.00p 316.60p 299.00p 302.40p 2081517
27/05/2021 310.60p 315.60p 308.86p 313.20p 2762310
26/05/2021 304.40p 308.80p 300.00p 308.60p 1131779
25/05/2021 295.60p 304.40p 295.37p 302.80p 2392271
24/05/2021 282.00p 296.00p 282.00p 295.00p 1229577
21/05/2021 281.60p 287.62p 281.00p 284.20p 961095
20/05/2021 286.00p 288.60p 281.40p 285.60p 1303715
19/05/2021 284.80p 288.80p 281.80p 284.80p 875546
18/05/2021 291.00p 293.38p 287.20p 289.20p 2861660
17/05/2021 294.80p 295.20p 284.01p 291.80p 1635187
14/05/2021 292.00p 296.00p 287.60p 291.80p 1352166
13/05/2021 295.00p 295.00p 276.40p 289.20p 2214166
12/05/2021 298.80p 305.40p 293.60p 293.60p 3590336
11/05/2021 300.00p 302.00p 291.01p 298.60p 3154863
10/05/2021 305.00p 306.80p 299.06p 302.20p 1065084
07/05/2021 293.80p 303.00p 293.25p 302.40p 4480288
06/05/2021 303.60p 303.60p 290.80p 293.40p 1732097
05/05/2021 295.80p 302.80p 293.40p 296.00p 1046969
04/05/2021 301.00p 306.20p 296.40p 297.20p 2682640
03/05/2021 302.00p 304.59p 295.00p 299.60p 3540183
30/04/2021 302.00p 304.59p 295.00p 299.60p 3540183
29/04/2021 308.00p 308.60p 295.60p 296.00p 2069085
28/04/2021 319.00p 320.77p 302.20p 303.80p 2607030
27/04/2021 321.20p 323.80p 309.60p 317.00p 1480610
26/04/2021 317.40p 326.60p 317.40p 323.00p 1110840
23/04/2021 320.20p 329.60p 318.20p 322.40p 1714807
22/04/2021 309.00p 318.20p 307.40p 317.60p 866815
21/04/2021 302.00p 308.00p 297.92p 303.20p 957807
20/04/2021 315.00p 315.00p 299.40p 299.40p 1321865
19/04/2021 314.00p 321.80p 311.60p 313.40p 1002128
16/04/2021 322.40p 326.00p 313.20p 316.00p 816102
15/04/2021 322.40p 331.00p 322.40p 324.80p 1315468
14/04/2021 319.00p 323.60p 314.00p 323.60p 1143256
13/04/2021 303.80p 316.00p 301.60p 315.60p 1319034
12/04/2021 307.80p 309.02p 302.00p 305.80p 1235015
09/04/2021 317.00p 320.18p 308.40p 308.40p 1825736
08/04/2021 324.40p 324.76p 316.00p 316.40p 1357692
07/04/2021 334.00p 337.80p 320.40p 320.40p 1763116
06/04/2021 319.20p 334.20p 318.00p 328.20p 2359110
01/04/2021 306.80p 316.60p 304.80p 316.40p 1514958
31/03/2021 308.60p 314.80p 306.00p 307.80p 1024847
30/03/2021 311.40p 317.80p 309.00p 314.40p 830181
29/03/2021 318.00p 318.00p 307.00p 309.60p 928087
26/03/2021 310.40p 320.80p 310.20p 315.40p 1988067
25/03/2021 306.60p 308.80p 299.40p 308.00p 1089531
24/03/2021 297.00p 311.20p 295.60p 306.00p 1036848
23/03/2021 300.40p 302.60p 295.40p 300.00p 2873538
22/03/2021 319.00p 319.00p 303.40p 305.40p 1936012
19/03/2021 311.00p 316.80p 304.40p 313.40p 3433462
18/03/2021 306.20p 319.20p 297.80p 311.00p 2609939
17/03/2021 320.00p 320.00p 308.88p 313.80p 1379066
16/03/2021 319.80p 325.92p 313.72p 313.80p 1723070
15/03/2021 315.00p 324.80p 313.43p 319.00p 1371878
12/03/2021 306.00p 313.00p 306.00p 311.60p 698890
11/03/2021 308.00p 313.99p 304.20p 309.00p 1561811
10/03/2021 312.00p 316.80p 303.60p 304.40p 1146474
09/03/2021 299.40p 315.97p 297.20p 313.00p 2504614
08/03/2021 298.80p 302.58p 292.52p 299.80p 1557863
05/03/2021 303.00p 307.60p 293.21p 293.40p 2839677
04/03/2021 311.00p 315.20p 305.60p 306.20p 4862423
03/03/2021 300.60p 315.00p 298.32p 313.00p 5743523
02/03/2021 308.00p 308.20p 297.60p 298.60p 1816441
01/03/2021 304.80p 312.40p 299.20p 305.80p 3610249
26/02/2021 297.00p 308.00p 289.00p 299.00p 4539077
25/02/2021 313.20p 314.80p 295.20p 297.40p 4321124
24/02/2021 317.20p 320.00p 310.00p 313.20p 7821956
23/02/2021 318.00p 329.40p 310.68p 317.20p 8934234
22/02/2021 302.40p 316.20p 298.93p 316.20p 11566361
19/02/2021 292.60p 302.40p 290.00p 301.80p 2185702
18/02/2021 308.00p 309.00p 292.80p 292.80p 2312796
17/02/2021 302.40p 309.53p 298.24p 300.60p 1327036
16/02/2021 320.60p 323.60p 302.80p 305.20p 4057429
15/02/2021 291.80p 319.80p 290.20p 317.40p 3638796
12/02/2021 285.00p 290.00p 276.80p 286.00p 1441753
11/02/2021 293.00p 297.80p 276.20p 279.20p 1490295
10/02/2021 302.00p 303.20p 294.00p 295.60p 766747

*Close Price adjusted for both dividends and splits