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
24/04/2020 236.40p 236.40p 221.13p 223.60p 1187431
23/04/2020 224.20p 237.10p 222.80p 230.40p 1172617
22/04/2020 231.00p 239.20p 228.23p 229.20p 1614767
21/04/2020 244.20p 252.73p 234.00p 235.80p 1539691
20/04/2020 253.00p 256.13p 235.60p 250.60p 1760721
16/04/2020 237.80p 251.80p 233.29p 240.80p 2529597
15/04/2020 255.00p 255.00p 225.77p 236.80p 1690468
14/04/2020 262.80p 291.60p 254.40p 254.40p 1712317
09/04/2020 227.40p 261.20p 224.99p 258.60p 1707477
08/04/2020 224.60p 235.95p 219.36p 223.20p 1542643
07/04/2020 202.00p 246.60p 198.71p 223.80p 2611547
06/04/2020 191.90p 216.99p 191.10p 201.00p 1321641
03/04/2020 195.00p 195.00p 180.00p 184.90p 1594298
02/04/2020 190.00p 202.80p 177.80p 177.90p 2215169
01/04/2020 200.00p 204.00p 191.30p 204.00p 2141116
31/03/2020 189.80p 205.80p 188.40p 205.80p 2097055
30/03/2020 195.00p 204.60p 175.77p 185.20p 1927572
27/03/2020 208.60p 219.00p 186.00p 195.90p 3159987
26/03/2020 173.10p 229.80p 168.61p 208.60p 4643174
25/03/2020 138.00p 174.90p 138.00p 174.90p 3993542
24/03/2020 115.80p 134.59p 111.50p 134.30p 3618961
23/03/2020 138.00p 140.00p 107.10p 111.50p 3236975
20/03/2020 120.70p 139.32p 115.00p 133.50p 5564145
19/03/2020 106.00p 124.00p 92.50p 105.00p 5098233
18/03/2020 133.30p 133.30p 66.30p 90.40p 9073921
17/03/2020 202.60p 203.40p 122.20p 131.20p 3095018
16/03/2020 236.60p 238.20p 157.10p 197.80p 3120262
13/03/2020 263.80p 275.80p 230.80p 241.00p 2746057
12/03/2020 302.20p 319.85p 266.60p 276.00p 1932476
11/03/2020 346.20p 355.60p 339.20p 339.40p 586435
10/03/2020 359.40p 364.20p 349.60p 350.40p 762304
09/03/2020 386.80p 386.80p 349.00p 351.40p 1736582
06/03/2020 388.80p 391.83p 382.00p 384.80p 966630
05/03/2020 409.20p 415.60p 395.85p 396.60p 748004
04/03/2020 422.80p 422.80p 409.40p 412.40p 534829
03/03/2020 418.40p 423.60p 414.40p 416.20p 800566
02/03/2020 431.80p 433.32p 411.80p 414.60p 775913
28/02/2020 407.20p 423.60p 395.36p 423.60p 2023673
27/02/2020 405.00p 420.60p 398.80p 416.00p 1425064
26/02/2020 418.60p 418.60p 404.20p 412.60p 829602
25/02/2020 422.60p 428.00p 414.00p 415.80p 505999
24/02/2020 432.00p 435.27p 418.60p 424.20p 704388
21/02/2020 447.20p 447.40p 438.00p 439.20p 270353
20/02/2020 440.20p 441.24p 436.40p 438.00p 311022
19/02/2020 448.00p 448.00p 435.80p 438.40p 466413
18/02/2020 443.40p 443.52p 434.36p 439.20p 297122
17/02/2020 438.00p 443.00p 438.00p 442.40p 227914
14/02/2020 449.00p 449.00p 438.00p 439.60p 245685
13/02/2020 439.60p 444.80p 437.80p 439.20p 405084
12/02/2020 447.80p 453.40p 444.00p 445.60p 482864
11/02/2020 456.00p 456.00p 444.20p 447.80p 646960
10/02/2020 444.00p 450.40p 443.00p 444.40p 499084
07/02/2020 450.80p 450.80p 442.00p 442.00p 340939
06/02/2020 441.40p 446.80p 439.20p 445.40p 1096435
05/02/2020 432.00p 448.40p 432.00p 443.60p 1122005
04/02/2020 441.20p 447.80p 441.20p 442.20p 487295
03/02/2020 455.60p 455.60p 440.00p 441.00p 584618
31/01/2020 450.00p 454.13p 447.00p 447.00p 657468
30/01/2020 455.80p 457.56p 449.60p 450.00p 439229
29/01/2020 455.40p 457.20p 450.00p 453.00p 373426
28/01/2020 460.60p 462.80p 452.80p 454.20p 429976
27/01/2020 478.20p 478.20p 459.20p 461.00p 338810
24/01/2020 472.40p 472.52p 466.40p 466.80p 963001
23/01/2020 470.00p 477.60p 466.40p 467.60p 336315
22/01/2020 461.20p 476.80p 461.20p 473.80p 206938
21/01/2020 485.00p 485.00p 468.80p 471.00p 327386
20/01/2020 476.20p 476.20p 469.58p 474.40p 364050
17/01/2020 469.00p 471.00p 457.40p 470.00p 386187
16/01/2020 450.80p 465.60p 450.80p 459.40p 584352
15/01/2020 479.20p 479.20p 461.40p 463.00p 537741
14/01/2020 466.00p 474.00p 463.20p 465.20p 508828
13/01/2020 470.80p 470.80p 460.60p 464.20p 266990
10/01/2020 473.60p 473.60p 457.00p 457.80p 214505
09/01/2020 453.40p 464.80p 453.40p 461.80p 357816
08/01/2020 468.60p 470.20p 461.40p 464.40p 388382
07/01/2020 462.80p 465.40p 458.60p 465.00p 281807
06/01/2020 475.40p 475.40p 460.80p 461.80p 278297
03/01/2020 478.00p 478.00p 467.40p 470.60p 228201
02/01/2020 471.20p 476.20p 468.00p 473.60p 362740
31/12/2019 470.80p 475.20p 467.40p 469.60p 205408
30/12/2019 478.00p 483.60p 469.00p 470.60p 165104
27/12/2019 475.80p 479.80p 472.20p 476.00p 252502
24/12/2019 469.40p 477.80p 468.80p 475.60p 111391
23/12/2019 468.40p 471.40p 466.40p 466.40p 258096
20/12/2019 470.00p 475.41p 465.20p 468.40p 631268
19/12/2019 458.60p 474.20p 458.60p 469.60p 358073
18/12/2019 455.20p 470.60p 455.20p 468.20p 493620
17/12/2019 468.80p 471.52p 463.40p 469.00p 668489
16/12/2019 472.20p 476.80p 462.60p 473.20p 1107502
13/12/2019 451.20p 473.40p 451.20p 462.00p 1277328
12/12/2019 445.80p 451.00p 445.80p 447.80p 556717
11/12/2019 438.60p 453.20p 438.60p 448.20p 680514
10/12/2019 449.20p 454.40p 446.80p 449.80p 380815
09/12/2019 451.20p 455.40p 449.20p 452.40p 714884
06/12/2019 450.80p 455.40p 450.80p 453.20p 414022
05/12/2019 454.20p 459.20p 447.40p 452.60p 478210
04/12/2019 459.80p 462.20p 456.60p 459.80p 478677
03/12/2019 476.00p 476.00p 463.20p 463.20p 385777
02/12/2019 466.80p 473.67p 462.64p 473.00p 479790
29/11/2019 464.80p 471.00p 463.60p 463.60p 293705
28/11/2019 467.20p 468.80p 463.25p 468.20p 354956
27/11/2019 465.20p 469.60p 464.65p 465.40p 327542
26/11/2019 456.80p 469.80p 456.80p 467.40p 581155
25/11/2019 452.60p 456.20p 448.12p 454.80p 373268
22/11/2019 448.40p 450.40p 446.40p 450.40p 339408
21/11/2019 443.20p 448.40p 441.00p 446.00p 668151
20/11/2019 447.80p 447.80p 443.20p 444.20p 296977
19/11/2019 446.80p 451.22p 444.80p 446.40p 453850
18/11/2019 446.80p 449.60p 442.40p 445.60p 368764
15/11/2019 456.00p 456.00p 445.60p 449.00p 374677
14/11/2019 455.20p 455.60p 451.80p 453.00p 322786
13/11/2019 449.60p 455.80p 448.40p 455.00p 332170
12/11/2019 451.00p 455.00p 449.80p 454.40p 551542
11/11/2019 444.00p 449.80p 441.00p 449.20p 355300
08/11/2019 450.40p 453.40p 444.00p 444.00p 425038
07/11/2019 443.80p 451.80p 443.48p 450.40p 346832
06/11/2019 441.80p 443.60p 438.18p 442.20p 692749
05/11/2019 438.00p 446.00p 438.00p 443.00p 306246
04/11/2019 443.20p 446.60p 440.80p 442.00p 341604
01/11/2019 449.40p 449.40p 444.00p 444.60p 411962
31/10/2019 448.60p 450.20p 443.40p 446.40p 424899
30/10/2019 443.00p 450.40p 441.40p 446.20p 509702
29/10/2019 459.60p 459.60p 446.60p 448.00p 250827
28/10/2019 450.40p 453.87p 448.00p 450.20p 301654
25/10/2019 450.40p 453.00p 444.00p 453.00p 417549
24/10/2019 450.00p 451.50p 446.00p 450.20p 370268
23/10/2019 452.40p 455.00p 447.48p 448.20p 489100
22/10/2019 463.40p 463.40p 455.80p 456.60p 714556
21/10/2019 462.00p 464.00p 457.80p 462.00p 911767
18/10/2019 461.60p 461.60p 456.80p 460.00p 695718
17/10/2019 451.20p 463.20p 446.40p 457.40p 1447564
16/10/2019 447.60p 456.20p 444.40p 451.80p 970940
15/10/2019 441.00p 450.60p 433.20p 448.40p 732624
14/10/2019 440.00p 442.00p 428.40p 441.80p 605845
11/10/2019 418.80p 439.40p 411.40p 437.60p 818303
10/10/2019 400.80p 410.00p 400.80p 410.00p 288067
09/10/2019 415.00p 415.00p 401.20p 406.00p 329824
08/10/2019 407.00p 414.60p 406.60p 408.00p 324684
07/10/2019 414.80p 419.00p 414.80p 415.80p 118320
04/10/2019 406.00p 419.60p 406.00p 418.00p 371559
03/10/2019 414.80p 416.40p 409.40p 416.40p 337414
02/10/2019 425.60p 427.40p 416.60p 416.60p 333243
01/10/2019 436.00p 436.68p 429.00p 429.80p 202525
30/09/2019 433.80p 438.20p 432.20p 433.00p 417347
27/09/2019 443.80p 443.80p 430.60p 433.40p 211228
26/09/2019 431.60p 435.00p 427.20p 433.60p 286004
25/09/2019 431.40p 431.60p 428.10p 431.60p 183877
24/09/2019 428.60p 432.95p 426.40p 431.40p 258365
23/09/2019 434.00p 437.19p 428.40p 430.60p 308192
20/09/2019 425.80p 432.80p 420.60p 432.80p 735344
19/09/2019 426.40p 426.60p 423.00p 425.40p 249439
18/09/2019 418.80p 425.20p 417.80p 424.80p 358169
17/09/2019 413.60p 419.60p 413.60p 419.00p 239539
16/09/2019 419.80p 422.40p 414.68p 417.40p 337355
13/09/2019 426.00p 426.80p 414.00p 421.20p 465141
12/09/2019 440.60p 440.60p 421.80p 421.80p 507460
11/09/2019 442.00p 442.60p 433.80p 434.20p 344232
10/09/2019 438.80p 439.21p 430.60p 435.60p 289420
09/09/2019 439.20p 439.20p 428.20p 429.00p 295676
06/09/2019 444.20p 444.20p 431.20p 434.60p 633585
05/09/2019 432.00p 437.40p 432.00p 433.40p 373291
04/09/2019 439.60p 439.60p 434.40p 438.00p 435960
03/09/2019 430.20p 436.60p 426.60p 436.20p 557198
02/09/2019 423.40p 428.88p 423.40p 426.20p 275903
30/08/2019 423.00p 427.76p 421.20p 424.40p 612026
29/08/2019 416.20p 425.60p 416.20p 423.00p 252672
28/08/2019 423.80p 429.50p 423.80p 426.40p 358021
27/08/2019 430.20p 430.60p 426.00p 428.80p 314608
23/08/2019 427.40p 431.60p 426.16p 427.00p 328381
22/08/2019 427.00p 429.20p 420.80p 424.00p 301293
21/08/2019 430.40p 430.60p 425.20p 427.00p 308181
20/08/2019 425.20p 435.20p 425.20p 429.00p 439586
19/08/2019 423.00p 427.96p 422.80p 426.60p 298795
16/08/2019 421.00p 423.60p 420.60p 423.60p 364632
15/08/2019 423.20p 423.50p 418.71p 421.00p 323060
14/08/2019 420.40p 423.80p 415.40p 418.60p 506660
13/08/2019 425.20p 425.20p 419.40p 422.60p 310514
12/08/2019 419.60p 422.80p 413.56p 421.40p 346939
09/08/2019 420.80p 425.00p 416.80p 419.00p 260903
08/08/2019 427.20p 427.40p 418.80p 420.20p 283194
07/08/2019 419.40p 425.60p 419.40p 423.40p 375342
06/08/2019 419.60p 424.60p 409.86p 420.00p 376235
05/08/2019 421.40p 423.80p 419.00p 421.20p 629159
02/08/2019 423.00p 424.35p 419.00p 421.40p 449871
01/08/2019 419.40p 424.40p 417.60p 421.60p 386008
31/07/2019 422.00p 422.00p 414.40p 419.60p 629056
30/07/2019 417.60p 426.20p 417.60p 418.80p 438785
29/07/2019 439.80p 439.80p 417.40p 420.00p 831722
26/07/2019 441.20p 441.20p 425.60p 425.60p 669834
25/07/2019 422.00p 450.20p 422.00p 438.40p 1015296
24/07/2019 426.20p 426.20p 421.00p 424.60p 376653
23/07/2019 430.20p 430.20p 418.40p 421.80p 293441
22/07/2019 409.00p 422.20p 409.00p 420.00p 333713
19/07/2019 409.60p 421.00p 409.60p 416.80p 516311
18/07/2019 413.80p 421.40p 405.80p 421.40p 1367136
17/07/2019 400.20p 410.00p 400.20p 407.60p 334207
16/07/2019 403.00p 411.60p 400.00p 405.80p 579339
15/07/2019 393.00p 403.00p 393.00p 401.80p 321076
12/07/2019 399.00p 405.00p 399.00p 401.60p 402692
11/07/2019 412.00p 412.00p 405.40p 406.40p 422417

*Close Price adjusted for both dividends and splits