Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2014 6,850.00p 6,890.00p 6,805.00p 6,865.00p 337831
26/09/2014 6,810.00p 6,881.80p 6,795.00p 6,860.00p 237972
25/09/2014 6,875.00p 6,935.00p 6,773.60p 6,810.00p 440397
24/09/2014 6,885.00p 6,915.00p 6,845.00p 6,910.00p 261631
23/09/2014 6,925.00p 6,945.00p 6,860.00p 6,900.00p 338903
22/09/2014 6,925.00p 6,940.00p 6,855.00p 6,925.00p 267599
19/09/2014 6,955.00p 6,985.00p 6,905.00p 6,930.00p 683318
18/09/2014 6,850.00p 6,940.00p 6,843.19p 6,910.00p 303430
17/09/2014 6,900.00p 6,929.25p 6,855.00p 6,855.00p 319969
16/09/2014 6,965.00p 6,966.00p 6,855.00p 6,865.00p 436054
15/09/2014 6,935.00p 6,985.00p 6,926.05p 6,970.00p 282596
12/09/2014 6,935.00p 7,017.80p 6,875.00p 6,945.00p 448484
11/09/2014 7,000.00p 7,120.00p 6,906.05p 6,950.00p 825074
10/09/2014 7,165.00p 7,195.00p 7,120.00p 7,165.00p 265265
09/09/2014 7,135.00p 7,170.00p 7,115.00p 7,145.00p 225844
08/09/2014 7,180.00p 7,200.00p 6,999.75p 7,120.00p 358890
05/09/2014 7,230.00p 7,235.00p 7,155.00p 7,205.00p 223369
04/09/2014 7,175.00p 7,236.40p 7,175.00p 7,215.00p 325607
03/09/2014 7,170.00p 7,275.00p 7,170.00p 7,180.00p 339050
02/09/2014 7,200.00p 7,200.00p 7,155.00p 7,175.00p 262390
01/09/2014 7,075.00p 7,185.00p 7,075.00p 7,185.00p 209086
29/08/2014 7,115.00p 7,126.73p 7,050.00p 7,095.00p 383308
28/08/2014 7,135.00p 7,150.00p 7,102.78p 7,140.00p 230769
27/08/2014 7,125.00p 7,175.00p 7,110.00p 7,130.00p 206265
26/08/2014 7,080.00p 7,125.00p 7,050.00p 7,120.00p 261746
22/08/2014 7,020.00p 7,070.00p 6,985.00p 7,055.00p 215482
21/08/2014 6,985.00p 7,042.15p 6,970.00p 7,035.00p 201549
20/08/2014 7,010.00p 7,030.00p 6,945.00p 6,995.00p 351425
19/08/2014 6,930.00p 7,060.00p 6,916.44p 7,050.00p 379668
18/08/2014 6,835.00p 6,915.00p 6,830.00p 6,910.00p 263781
15/08/2014 6,815.00p 6,875.00p 6,805.00p 6,820.00p 234901
14/08/2014 6,845.00p 6,866.25p 6,790.00p 6,805.00p 339463
13/08/2014 6,800.00p 6,880.00p 6,780.00p 6,865.00p 255826
12/08/2014 6,805.00p 6,820.00p 6,760.00p 6,805.00p 211778
11/08/2014 6,775.00p 6,810.00p 6,756.50p 6,800.00p 274884
08/08/2014 6,690.00p 6,750.00p 6,644.00p 6,750.00p 272308
07/08/2014 6,725.00p 6,770.00p 6,680.00p 6,740.00p 310534
06/08/2014 6,760.00p 6,780.00p 6,675.00p 6,725.00p 358384
05/08/2014 6,730.00p 6,785.00p 6,705.00p 6,780.00p 265849
04/08/2014 6,770.00p 6,775.00p 6,648.50p 6,705.00p 230746
01/08/2014 6,775.00p 6,785.00p 6,700.00p 6,715.00p 372300
31/07/2014 6,715.00p 6,790.00p 6,650.00p 6,770.00p 401517
30/07/2014 6,695.00p 6,730.00p 6,630.00p 6,720.00p 315562
29/07/2014 6,655.00p 6,742.40p 6,627.72p 6,690.00p 731964
28/07/2014 6,595.00p 6,605.00p 6,490.00p 6,520.00p 309048
25/07/2014 6,595.00p 6,648.50p 6,565.00p 6,580.00p 230500
24/07/2014 6,570.00p 6,635.00p 6,515.00p 6,615.00p 263306
23/07/2014 6,505.00p 6,570.00p 6,489.00p 6,555.00p 246814
22/07/2014 6,490.00p 6,520.00p 6,450.00p 6,505.00p 264274
21/07/2014 6,540.00p 6,545.00p 6,455.00p 6,460.00p 257650
18/07/2014 6,470.00p 6,540.00p 6,415.00p 6,530.00p 376284
17/07/2014 6,490.00p 6,520.00p 6,450.00p 6,490.00p 280832
16/07/2014 6,500.00p 6,520.00p 6,455.00p 6,505.00p 402974
15/07/2014 6,510.00p 6,535.00p 6,470.00p 6,475.00p 688300
14/07/2014 6,505.00p 6,545.00p 6,480.00p 6,510.00p 289195
11/07/2014 6,495.00p 6,555.00p 6,436.50p 6,500.00p 552647
10/07/2014 6,365.00p 6,480.00p 6,340.00p 6,455.00p 642684
09/07/2014 6,365.00p 6,495.00p 6,285.00p 6,365.00p 634902
08/07/2014 6,580.00p 6,580.00p 6,480.00p 6,495.00p 386176
07/07/2014 6,605.00p 6,605.00p 6,540.00p 6,575.00p 282911
04/07/2014 6,625.00p 6,625.00p 6,570.00p 6,585.00p 145879
03/07/2014 6,555.00p 6,640.00p 6,525.00p 6,620.00p 283598
02/07/2014 6,540.00p 6,555.00p 6,495.00p 6,540.00p 262184
01/07/2014 6,510.00p 6,545.00p 6,430.00p 6,545.00p 357980
30/06/2014 6,495.00p 6,550.00p 6,435.00p 6,475.00p 333054
27/06/2014 6,475.00p 6,510.00p 6,438.20p 6,480.00p 323927
26/06/2014 6,415.00p 6,485.00p 6,390.00p 6,465.00p 316290
25/06/2014 6,375.00p 6,415.00p 6,345.00p 6,400.00p 332138
24/06/2014 6,335.00p 6,405.00p 6,265.00p 6,395.00p 448875
23/06/2014 6,350.00p 6,350.00p 6,250.00p 6,330.00p 302313
20/06/2014 6,350.00p 6,390.00p 6,320.00p 6,355.00p 501565
19/06/2014 6,340.00p 6,400.00p 6,300.00p 6,365.00p 441534
18/06/2014 6,320.00p 6,350.00p 6,270.00p 6,300.00p 224791
17/06/2014 6,320.00p 6,400.00p 6,305.00p 6,315.00p 369889
16/06/2014 6,250.00p 6,355.00p 6,229.28p 6,320.00p 601119
13/06/2014 6,400.00p 6,425.00p 6,165.00p 6,250.00p 623475
12/06/2014 6,460.00p 6,470.00p 6,375.00p 6,425.00p 364095
11/06/2014 6,525.00p 6,540.00p 6,405.00p 6,440.00p 501724
10/06/2014 6,635.00p 6,655.00p 6,500.00p 6,515.00p 486356
09/06/2014 6,625.00p 6,660.00p 6,605.00p 6,625.00p 147628
06/06/2014 6,635.00p 6,675.00p 6,580.00p 6,630.00p 322287
05/06/2014 6,605.00p 6,675.00p 6,460.00p 6,640.00p 362384
04/06/2014 6,580.00p 6,645.00p 6,570.00p 6,645.00p 193927
03/06/2014 6,665.00p 6,680.00p 6,560.00p 6,590.00p 280647
02/06/2014 6,660.00p 6,700.00p 6,650.00p 6,675.00p 243290
30/05/2014 6,630.00p 6,668.17p 6,605.00p 6,640.00p 262573
29/05/2014 6,650.00p 6,675.00p 6,600.00p 6,625.00p 135913
28/05/2014 6,630.00p 6,695.00p 6,625.00p 6,675.00p 236314
27/05/2014 6,590.00p 6,664.98p 6,575.00p 6,645.00p 284469
23/05/2014 6,660.00p 6,670.00p 6,535.00p 6,550.00p 245201
22/05/2014 6,625.00p 6,675.00p 6,580.00p 6,660.00p 308278
21/05/2014 6,585.00p 6,625.00p 6,535.00p 6,615.00p 294315
20/05/2014 6,495.00p 6,600.00p 6,475.00p 6,570.00p 359079
19/05/2014 6,425.00p 6,510.00p 6,370.00p 6,480.00p 701814
16/05/2014 6,415.00p 6,430.00p 6,292.27p 6,400.00p 383065
15/05/2014 6,580.00p 6,630.00p 6,385.00p 6,405.00p 437444
14/05/2014 6,535.00p 6,575.00p 6,520.00p 6,565.00p 310790
13/05/2014 6,540.00p 6,545.00p 6,475.00p 6,535.00p 361302
12/05/2014 6,485.00p 6,515.00p 6,435.00p 6,505.00p 307359
09/05/2014 6,470.00p 6,545.00p 6,445.00p 6,465.00p 274652
08/05/2014 6,490.00p 6,530.00p 6,460.00p 6,480.00p 262632
07/05/2014 6,560.00p 6,580.00p 6,485.00p 6,495.00p 269925
06/05/2014 6,585.00p 6,614.25p 6,530.00p 6,550.00p 416291
02/05/2014 6,650.00p 6,675.00p 6,595.00p 6,610.00p 280422
01/05/2014 6,540.00p 7,967.00p 6,505.00p 6,650.00p 721558
30/04/2014 6,645.00p 6,690.00p 6,380.00p 6,520.00p 750090
29/04/2014 6,410.00p 6,500.00p 6,365.00p 6,485.00p 471470
28/04/2014 6,340.00p 6,420.00p 6,275.00p 6,410.00p 358249
25/04/2014 6,405.00p 6,405.00p 6,287.68p 6,335.00p 361168
24/04/2014 6,440.00p 6,495.75p 6,357.59p 6,395.00p 289171
23/04/2014 6,560.00p 6,565.00p 6,400.00p 6,440.00p 283651
22/04/2014 6,505.00p 6,588.00p 6,490.00p 6,540.00p 309362
17/04/2014 6,370.00p 6,510.00p 6,350.00p 6,490.00p 398369
16/04/2014 6,280.00p 6,380.00p 6,275.00p 6,360.00p 348528
15/04/2014 6,285.00p 6,385.00p 6,230.00p 6,235.00p 301529
14/04/2014 6,375.00p 6,390.00p 6,253.37p 6,310.00p 353719
11/04/2014 6,495.00p 6,540.00p 6,365.00p 6,390.00p 778722
10/04/2014 6,485.00p 6,580.00p 6,465.00p 6,540.00p 315479
09/04/2014 6,455.00p 6,520.00p 6,410.00p 6,465.00p 334768
08/04/2014 6,585.00p 6,615.00p 6,395.00p 6,410.00p 458518
07/04/2014 6,645.00p 6,695.00p 6,585.00p 6,615.00p 263619
04/04/2014 6,765.00p 6,780.00p 6,670.00p 6,695.00p 220212
03/04/2014 6,650.00p 6,770.00p 6,630.00p 6,755.00p 286712
02/04/2014 6,655.00p 6,730.00p 6,630.00p 6,630.00p 263387
01/04/2014 6,645.00p 6,710.00p 6,590.00p 6,680.00p 307823
31/03/2014 6,720.00p 6,750.00p 6,600.00p 6,600.00p 365752
28/03/2014 6,755.00p 6,790.00p 6,650.00p 6,700.00p 341585
27/03/2014 6,935.00p 6,935.00p 6,735.00p 6,745.00p 358419
26/03/2014 6,850.00p 6,960.00p 6,820.00p 6,945.00p 503862
25/03/2014 6,750.00p 6,835.84p 6,725.00p 6,820.00p 324684
24/03/2014 6,680.00p 6,735.00p 6,675.00p 6,715.00p 320411
21/03/2014 6,745.00p 6,779.81p 6,695.00p 6,700.00p 634726
20/03/2014 6,655.00p 6,745.00p 6,580.00p 6,730.00p 443157
19/03/2014 6,580.00p 6,620.34p 6,510.00p 6,580.00p 378805
18/03/2014 6,650.00p 6,680.00p 6,564.24p 6,565.00p 643577
17/03/2014 6,580.00p 6,735.00p 6,550.00p 6,715.00p 270162
14/03/2014 6,570.00p 6,620.00p 6,550.00p 6,585.00p 279586
13/03/2014 6,690.00p 6,715.00p 6,600.00p 6,605.00p 278891
12/03/2014 6,725.00p 6,795.00p 6,655.00p 6,695.00p 307230
11/03/2014 6,620.00p 6,745.00p 6,605.00p 6,745.00p 367170
10/03/2014 6,535.00p 6,669.75p 6,510.00p 6,595.00p 274545
07/03/2014 6,675.00p 6,700.00p 6,550.00p 6,550.00p 362658
06/03/2014 6,710.00p 6,735.00p 6,650.00p 6,685.00p 250492
05/03/2014 6,730.00p 6,760.00p 6,690.00p 6,710.00p 237973
04/03/2014 6,695.00p 6,760.00p 6,650.00p 6,725.00p 284263
03/03/2014 6,650.00p 6,735.00p 6,590.00p 6,650.00p 284146
28/02/2014 6,645.00p 6,735.00p 6,615.00p 6,735.00p 628372
27/02/2014 6,585.00p 6,650.00p 6,560.00p 6,645.00p 275973
26/02/2014 6,635.00p 6,635.00p 6,573.60p 6,600.00p 220187
25/02/2014 6,580.00p 6,640.00p 6,560.00p 6,630.00p 459644
24/02/2014 6,510.00p 6,600.00p 6,480.00p 6,580.00p 297110
21/02/2014 6,590.00p 6,600.00p 6,490.00p 6,515.00p 279370
20/02/2014 6,475.00p 6,545.00p 6,440.00p 6,540.00p 240642
19/02/2014 6,505.00p 6,565.00p 6,465.00p 6,490.00p 182941
18/02/2014 6,470.00p 6,530.00p 6,430.00p 6,515.00p 269518
17/02/2014 6,390.00p 6,460.00p 6,390.00p 6,440.00p 135875
14/02/2014 6,410.00p 6,425.00p 6,350.00p 6,395.00p 195709
13/02/2014 6,445.00p 6,505.00p 6,350.00p 6,415.00p 278298
12/02/2014 6,385.00p 6,445.00p 6,350.00p 6,430.00p 303324
11/02/2014 6,300.00p 6,365.00p 6,235.00p 6,360.00p 419657
10/02/2014 6,295.00p 6,330.00p 6,225.00p 6,235.00p 337067
07/02/2014 6,325.00p 6,355.00p 6,290.00p 6,305.00p 267339
06/02/2014 6,175.00p 6,330.00p 6,145.00p 6,295.00p 341724
05/02/2014 6,125.00p 6,210.00p 6,105.00p 6,145.00p 274040
04/02/2014 6,150.00p 6,211.40p 6,090.00p 6,135.00p 351157
03/02/2014 6,240.00p 6,280.00p 6,177.37p 6,190.00p 529052
31/01/2014 6,215.00p 6,252.74p 6,130.00p 6,250.00p 450860
30/01/2014 6,195.00p 6,240.00p 6,150.00p 6,240.00p 204903
29/01/2014 6,255.00p 6,290.00p 6,145.00p 6,230.00p 351936
28/01/2014 6,195.00p 6,245.00p 6,140.00p 6,170.00p 348066
27/01/2014 6,270.00p 6,317.47p 6,152.16p 6,175.00p 322132
24/01/2014 6,365.00p 6,405.00p 6,265.00p 6,280.00p 379165
23/01/2014 6,355.00p 6,425.48p 6,310.00p 6,350.00p 353648
22/01/2014 6,340.00p 6,409.50p 6,280.00p 6,365.00p 339520
21/01/2014 6,260.00p 6,365.00p 6,229.53p 6,335.00p 318076
20/01/2014 6,155.00p 6,275.00p 6,145.00p 6,255.00p 327097
17/01/2014 6,170.00p 6,230.00p 6,125.00p 6,145.00p 376216
16/01/2014 6,230.00p 6,260.00p 6,135.00p 6,165.00p 324700
15/01/2014 6,160.00p 6,225.00p 6,120.00p 6,225.00p 286931
14/01/2014 6,165.00p 6,230.00p 6,125.00p 6,200.00p 300946
13/01/2014 6,165.00p 6,205.00p 6,130.00p 6,195.00p 240199
10/01/2014 6,060.00p 6,190.00p 6,060.00p 6,160.00p 498983
09/01/2014 6,170.00p 6,195.20p 6,011.44p 6,050.00p 449559
08/01/2014 6,125.00p 6,175.00p 6,110.00p 6,170.00p 304255
07/01/2014 6,250.00p 6,255.00p 6,080.00p 6,130.00p 440501
06/01/2014 6,090.00p 6,170.00p 6,042.50p 6,170.00p 504921
03/01/2014 5,900.00p 6,143.02p 5,530.00p 6,085.00p 919347
02/01/2014 5,485.00p 5,565.00p 5,450.00p 5,530.00p 393421
31/12/2013 5,465.00p 5,519.83p 5,418.65p 5,450.00p 124524
30/12/2013 5,455.00p 5,471.25p 5,435.00p 5,455.00p 135498
27/12/2013 5,460.00p 5,500.00p 5,430.00p 5,470.00p 141043
24/12/2013 5,435.00p 5,438.65p 5,325.00p 5,435.00p 53861
23/12/2013 5,375.00p 5,462.72p 5,370.00p 5,445.00p 219881
20/12/2013 5,420.00p 5,435.00p 5,355.00p 5,375.00p 726626
19/12/2013 5,350.00p 5,445.00p 5,335.00p 5,410.00p 336150
18/12/2013 5,405.00p 5,420.00p 5,335.00p 5,335.00p 355680
17/12/2013 5,445.00p 5,450.00p 5,382.49p 5,390.00p 307892
16/12/2013 5,440.00p 5,475.00p 5,410.00p 5,445.00p 271059
13/12/2013 5,435.00p 5,490.00p 5,420.00p 5,465.00p 278372
12/12/2013 5,425.00p 5,460.00p 5,395.00p 5,415.00p 237565

*Close Price adjusted for both dividends and splits