Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2024 8,436.00p 8,498.00p 8,398.00p 8,498.00p 802086
11/03/2024 8,326.00p 8,422.00p 8,326.00p 8,392.00p 479901
08/03/2024 8,332.00p 8,372.00p 8,250.00p 8,372.00p 157265
07/03/2024 8,374.00p 8,406.00p 8,260.00p 8,320.00p 848868
06/03/2024 8,314.00p 8,460.00p 8,302.00p 8,416.00p 174559
05/03/2024 8,146.00p 8,300.00p 8,142.00p 8,300.00p 265104
04/03/2024 8,378.00p 8,404.00p 8,128.00p 8,184.00p 172081
01/03/2024 8,432.00p 8,432.00p 8,284.00p 8,410.00p 241067
29/02/2024 8,394.00p 8,440.00p 8,314.00p 8,314.00p 661423
28/02/2024 8,414.00p 8,478.00p 8,332.00p 8,354.00p 245822
27/02/2024 8,414.00p 8,444.00p 8,294.00p 8,362.00p 967587
26/02/2024 8,466.00p 8,500.00p 8,372.00p 8,422.00p 421641
23/02/2024 8,490.00p 8,518.00p 8,410.00p 8,444.00p 113156
22/02/2024 8,596.00p 8,629.12p 8,420.00p 8,442.00p 138945
21/02/2024 8,522.00p 8,584.00p 8,502.00p 8,554.00p 134644
20/02/2024 8,484.00p 8,588.00p 8,484.00p 8,534.00p 165767
19/02/2024 8,472.00p 8,551.70p 8,458.00p 8,500.00p 138425
16/02/2024 8,442.00p 8,484.00p 8,392.00p 8,470.00p 331333
15/02/2024 8,402.00p 8,462.00p 8,374.00p 8,400.00p 256388
14/02/2024 8,220.00p 8,326.00p 8,220.00p 8,296.00p 258741
13/02/2024 8,332.00p 8,338.00p 8,072.00p 8,176.00p 193994
12/02/2024 8,266.00p 8,378.00p 8,204.00p 8,348.00p 333159
09/02/2024 8,264.00p 8,318.08p 8,220.00p 8,222.00p 459189
08/02/2024 8,344.00p 8,370.00p 8,278.00p 8,290.00p 150414
07/02/2024 8,348.00p 8,398.00p 8,260.00p 8,356.00p 174738
06/02/2024 8,308.00p 8,400.00p 8,272.00p 8,366.00p 729446
05/02/2024 8,292.00p 8,400.00p 8,236.00p 8,244.00p 696358
02/02/2024 8,340.00p 8,406.00p 8,312.00p 8,312.00p 196265
01/02/2024 8,344.00p 8,360.00p 8,248.00p 8,302.00p 315850
31/01/2024 8,630.00p 8,634.00p 8,468.00p 8,468.00p 318491
30/01/2024 8,560.00p 8,644.00p 8,504.00p 8,644.00p 454651
29/01/2024 8,502.00p 8,526.00p 8,460.00p 8,508.00p 153419
26/01/2024 8,502.00p 8,516.00p 8,454.00p 8,508.00p 149021
25/01/2024 8,376.00p 8,502.00p 8,358.00p 8,494.00p 160146
24/01/2024 8,330.00p 8,388.00p 8,246.00p 8,386.00p 253015
23/01/2024 8,438.00p 8,438.00p 8,296.00p 8,296.00p 396159
22/01/2024 8,298.00p 8,400.00p 8,298.00p 8,400.00p 393860
19/01/2024 8,410.00p 8,430.00p 8,284.00p 8,298.00p 361129
18/01/2024 8,462.00p 8,466.00p 8,332.00p 8,386.00p 415818
17/01/2024 8,346.00p 8,484.00p 8,334.00p 8,414.00p 228633
16/01/2024 8,458.00p 8,590.00p 8,398.00p 8,558.00p 229199
15/01/2024 8,568.00p 8,590.00p 8,476.00p 8,484.00p 139943
12/01/2024 8,490.00p 8,604.00p 8,484.00p 8,562.00p 132174
11/01/2024 8,602.00p 8,646.00p 8,456.00p 8,456.00p 637682
10/01/2024 8,470.00p 8,544.00p 8,426.00p 8,544.00p 225535
09/01/2024 8,530.00p 8,530.00p 8,426.00p 8,426.00p 183563
08/01/2024 8,450.00p 8,514.51p 8,330.00p 8,506.00p 246552
05/01/2024 8,450.00p 8,498.00p 8,305.92p 8,466.00p 432748
04/01/2024 8,322.00p 8,550.00p 8,302.00p 8,550.00p 652378
03/01/2024 8,014.00p 8,114.00p 7,952.00p 8,082.00p 372015
02/01/2024 8,152.00p 8,196.00p 7,992.00p 8,042.00p 181606
29/12/2023 8,150.00p 8,170.00p 8,102.00p 8,118.00p 152342
28/12/2023 8,142.00p 8,174.00p 8,110.00p 8,148.00p 105125
27/12/2023 8,208.00p 8,208.00p 8,110.00p 8,134.00p 255125
22/12/2023 8,170.00p 8,212.00p 8,048.00p 8,210.00p 104566
21/12/2023 8,204.00p 8,270.00p 8,158.00p 8,198.00p 127451
20/12/2023 8,218.00p 8,257.48p 8,056.00p 8,220.00p 209719
19/12/2023 8,122.00p 8,156.00p 8,040.00p 8,106.00p 251038
18/12/2023 8,126.00p 8,162.00p 8,038.00p 8,090.00p 459781
15/12/2023 8,186.00p 8,234.00p 8,096.00p 8,154.00p 839888
14/12/2023 8,192.00p 8,286.00p 8,044.00p 8,170.00p 331624
13/12/2023 8,108.00p 8,170.00p 8,058.00p 8,094.00p 422610
12/12/2023 8,168.00p 8,250.00p 8,092.00p 8,108.00p 273246
11/12/2023 8,008.00p 8,150.00p 7,974.00p 8,142.00p 176942
08/12/2023 8,030.00p 8,080.00p 7,960.00p 8,002.00p 280338
07/12/2023 8,038.00p 8,068.00p 7,986.00p 8,010.00p 181783
06/12/2023 8,126.00p 8,188.00p 8,050.00p 8,124.00p 259460
05/12/2023 8,056.00p 8,148.00p 8,006.00p 8,106.00p 218528
04/12/2023 8,050.00p 8,130.00p 7,992.00p 8,098.00p 211230
01/12/2023 7,932.00p 8,082.00p 7,930.00p 8,042.00p 274504
30/11/2023 7,910.00p 7,970.00p 7,884.00p 7,930.00p 606972
29/11/2023 7,856.00p 7,990.00p 7,814.00p 7,930.00p 149975
28/11/2023 7,774.00p 7,900.00p 7,722.00p 7,900.00p 302772
27/11/2023 7,782.00p 7,834.00p 7,628.00p 7,824.00p 131777
24/11/2023 7,740.00p 7,794.00p 7,672.00p 7,794.00p 143961
23/11/2023 7,724.00p 7,802.00p 7,672.00p 7,736.00p 83586
22/11/2023 7,732.00p 7,744.00p 7,668.00p 7,730.00p 166953
21/11/2023 7,700.00p 7,744.00p 7,652.00p 7,712.00p 122379
20/11/2023 7,712.00p 7,768.00p 7,652.00p 7,716.00p 138342
17/11/2023 7,640.00p 7,716.00p 7,576.00p 7,714.00p 183003
16/11/2023 7,732.00p 7,766.00p 7,616.00p 7,626.00p 186118
15/11/2023 7,644.00p 7,744.00p 7,588.00p 7,730.00p 304089
14/11/2023 7,506.00p 7,652.00p 7,470.00p 7,636.00p 244968
13/11/2023 7,402.00p 7,532.00p 7,368.00p 7,532.00p 332682
10/11/2023 7,378.00p 7,400.00p 7,264.00p 7,382.00p 317525
09/11/2023 7,300.00p 7,426.00p 7,286.00p 7,416.00p 237975
08/11/2023 7,420.00p 7,464.00p 7,336.00p 7,338.00p 452113
07/11/2023 7,222.00p 7,390.00p 7,164.00p 7,328.00p 209179
06/11/2023 7,320.00p 7,372.00p 7,206.00p 7,206.00p 659480
03/11/2023 7,288.00p 7,454.00p 7,172.00p 7,330.00p 298259
02/11/2023 7,224.00p 7,364.00p 7,144.00p 7,250.00p 702311
01/11/2023 7,110.00p 7,218.00p 6,988.00p 7,132.00p 982829
31/10/2023 6,878.00p 6,948.00p 6,780.00p 6,884.00p 401410
30/10/2023 6,868.00p 6,932.00p 6,816.17p 6,838.00p 499395
27/10/2023 6,820.00p 6,842.00p 6,746.00p 6,822.00p 117933
26/10/2023 6,822.00p 6,864.00p 6,778.00p 6,816.00p 252496
25/10/2023 6,924.00p 6,950.00p 6,846.00p 6,864.00p 358025
24/10/2023 6,966.00p 6,992.00p 6,892.00p 6,928.00p 427504
23/10/2023 6,850.00p 6,982.00p 6,774.00p 6,958.00p 356336
20/10/2023 6,928.00p 6,946.00p 6,786.00p 6,834.00p 413875
19/10/2023 7,058.00p 7,096.00p 6,964.00p 6,964.00p 259689
18/10/2023 7,230.00p 7,260.00p 7,082.00p 7,094.00p 241199
17/10/2023 7,080.00p 7,182.00p 7,034.00p 7,182.00p 224446
16/10/2023 6,920.00p 7,110.00p 6,898.00p 7,090.00p 332722
13/10/2023 6,908.00p 6,959.36p 6,824.00p 6,854.00p 200705
12/10/2023 6,910.00p 6,972.00p 6,844.00p 6,928.00p 249960
11/10/2023 7,006.00p 7,112.00p 6,874.00p 6,876.00p 392136
10/10/2023 6,950.00p 7,124.00p 6,878.00p 7,036.00p 850936
09/10/2023 7,160.00p 7,160.00p 6,892.00p 6,900.00p 292372
06/10/2023 7,066.00p 7,214.00p 7,048.00p 7,214.00p 248247
05/10/2023 6,980.00p 7,092.00p 6,958.00p 7,042.00p 175560
04/10/2023 7,090.00p 7,174.77p 6,946.00p 6,972.00p 337276
03/10/2023 7,248.00p 7,300.00p 7,126.00p 7,126.00p 329301
02/10/2023 7,322.00p 7,450.00p 7,249.20p 7,292.00p 351048
29/09/2023 7,334.00p 7,418.00p 7,260.00p 7,296.00p 426011
28/09/2023 7,392.00p 7,404.00p 7,226.00p 7,282.00p 568551
27/09/2023 7,448.00p 7,460.00p 7,356.00p 7,388.00p 255143
26/09/2023 7,282.00p 7,424.00p 7,270.00p 7,424.00p 235216
25/09/2023 7,252.00p 7,318.00p 7,222.00p 7,312.00p 145260
22/09/2023 7,318.00p 7,348.00p 7,250.00p 7,298.00p 349585
21/09/2023 7,008.00p 7,430.00p 7,008.00p 7,350.00p 305756
20/09/2023 7,050.00p 7,154.00p 7,048.00p 7,106.00p 393411
19/09/2023 7,096.00p 7,096.00p 6,994.00p 7,032.00p 320102
18/09/2023 7,198.00p 7,224.00p 7,090.00p 7,112.00p 166971
15/09/2023 7,178.00p 7,238.00p 7,152.00p 7,194.00p 589574
14/09/2023 7,178.00p 7,184.00p 7,064.00p 7,134.00p 251751
13/09/2023 7,228.00p 7,266.00p 7,152.00p 7,178.00p 295236
12/09/2023 7,180.00p 7,336.00p 7,178.00p 7,278.00p 319166
11/09/2023 7,114.00p 7,202.00p 7,114.00p 7,158.00p 191641
08/09/2023 7,132.00p 7,166.00p 7,016.49p 7,108.00p 170402
07/09/2023 6,936.00p 7,026.00p 6,936.00p 6,992.00p 117065
06/09/2023 7,016.00p 7,084.00p 6,974.00p 7,008.00p 171420
05/09/2023 6,990.00p 7,080.00p 6,952.00p 7,042.00p 146442
04/09/2023 7,076.00p 7,092.00p 7,032.00p 7,036.00p 102952
01/09/2023 6,996.00p 7,080.00p 6,912.00p 7,028.00p 187734
31/08/2023 6,956.00p 7,026.00p 6,922.00p 6,988.00p 461385
30/08/2023 6,970.00p 6,974.00p 6,870.00p 6,936.00p 102001
29/08/2023 6,848.00p 6,966.00p 6,806.00p 6,958.00p 180195
25/08/2023 6,742.00p 6,872.00p 6,742.00p 6,780.00p 176845
24/08/2023 6,824.00p 6,862.00p 6,732.80p 6,750.00p 219679
23/08/2023 6,784.00p 6,856.00p 6,726.00p 6,758.00p 646345
22/08/2023 6,820.00p 6,892.00p 6,788.00p 6,790.00p 97566
21/08/2023 6,832.00p 6,872.00p 6,790.00p 6,816.00p 107447
18/08/2023 6,832.00p 6,852.00p 6,724.00p 6,836.00p 225411
17/08/2023 6,854.00p 6,890.00p 6,820.00p 6,854.00p 189504
16/08/2023 6,916.00p 6,994.00p 6,864.00p 6,900.00p 233883
15/08/2023 6,962.00p 7,092.00p 6,890.00p 6,958.00p 206738
14/08/2023 6,880.00p 6,968.00p 6,858.00p 6,968.00p 281309
11/08/2023 6,936.00p 6,970.00p 6,890.00p 6,900.00p 137132
10/08/2023 6,926.00p 6,980.00p 6,886.00p 6,978.00p 135574
09/08/2023 6,902.00p 6,940.00p 6,862.00p 6,886.00p 244108
08/08/2023 6,838.00p 6,874.00p 6,804.00p 6,842.00p 163316
07/08/2023 6,912.00p 6,914.00p 6,812.00p 6,878.00p 149254
04/08/2023 6,922.00p 6,960.00p 6,876.00p 6,950.00p 183614
03/08/2023 6,916.00p 6,920.40p 6,828.00p 6,902.00p 371095
02/08/2023 6,886.00p 6,952.00p 6,852.00p 6,852.00p 279454
01/08/2023 7,028.00p 7,037.60p 6,908.00p 6,962.00p 456222
31/07/2023 7,038.00p 7,076.00p 6,991.85p 7,048.00p 241305
28/07/2023 7,084.00p 7,096.00p 7,042.00p 7,068.00p 133122
27/07/2023 7,150.00p 7,170.00p 7,098.00p 7,122.00p 202462
26/07/2023 7,038.00p 7,102.00p 7,024.00p 7,090.00p 120084
25/07/2023 7,150.00p 7,168.00p 7,004.00p 7,004.00p 295025
24/07/2023 7,194.00p 7,208.00p 7,128.00p 7,150.00p 151290
21/07/2023 7,202.00p 7,228.00p 7,164.00p 7,228.00p 379462
20/07/2023 7,040.00p 7,204.00p 7,040.00p 7,204.00p 1163176
19/07/2023 7,014.00p 7,138.00p 7,000.00p 7,054.00p 327426
18/07/2023 6,896.00p 6,962.00p 6,858.00p 6,946.00p 176087
17/07/2023 6,898.00p 6,926.00p 6,860.00p 6,894.00p 112880
14/07/2023 6,902.00p 6,954.00p 6,874.00p 6,926.00p 178005
13/07/2023 6,962.00p 6,962.00p 6,918.00p 6,944.00p 256693
12/07/2023 6,832.00p 7,000.00p 6,804.00p 6,962.00p 285218
11/07/2023 6,706.00p 6,812.00p 6,692.00p 6,812.00p 281727
10/07/2023 6,628.00p 6,694.00p 6,614.00p 6,690.00p 215318
07/07/2023 6,558.00p 6,658.00p 6,492.00p 6,658.00p 260958
06/07/2023 6,792.00p 6,792.00p 6,582.00p 6,582.00p 332911
05/07/2023 6,934.00p 7,010.00p 6,934.00p 6,954.00p 313787
04/07/2023 6,958.00p 6,990.00p 6,935.60p 6,974.00p 349370
03/07/2023 6,918.00p 7,010.00p 6,894.00p 6,982.00p 350296
30/06/2023 6,800.00p 6,954.00p 6,792.00p 6,900.00p 435230
29/06/2023 6,826.00p 6,914.00p 6,812.00p 6,812.00p 318776
28/06/2023 6,816.00p 6,886.00p 6,816.00p 6,846.00p 394447
27/06/2023 6,700.00p 6,810.00p 6,690.00p 6,810.00p 246974
26/06/2023 6,648.00p 6,722.00p 6,576.00p 6,706.00p 585186
23/06/2023 6,668.00p 6,686.00p 6,548.00p 6,612.00p 266791
22/06/2023 6,650.00p 6,710.00p 6,556.00p 6,674.00p 275400
21/06/2023 6,692.00p 6,716.00p 6,654.00p 6,684.00p 223326
20/06/2023 6,754.00p 6,802.00p 6,676.00p 6,700.00p 317550
19/06/2023 6,422.00p 6,826.00p 6,362.00p 6,742.00p 545800
16/06/2023 6,458.00p 6,492.00p 6,410.00p 6,438.00p 884984
15/06/2023 6,434.00p 6,532.00p 6,408.00p 6,440.00p 231665
14/06/2023 6,478.00p 6,490.00p 6,418.00p 6,452.00p 218142
13/06/2023 6,538.00p 6,538.00p 6,450.00p 6,490.00p 353939
12/06/2023 6,500.00p 6,506.00p 6,440.00p 6,480.00p 288475
09/06/2023 6,558.00p 6,558.00p 6,418.00p 6,434.00p 243829
08/06/2023 6,502.00p 6,554.00p 6,492.00p 6,492.00p 497114
07/06/2023 6,502.00p 6,604.00p 6,494.00p 6,526.00p 270001
06/06/2023 6,428.00p 6,494.00p 6,398.00p 6,482.00p 183533
05/06/2023 6,510.00p 6,523.34p 6,450.00p 6,450.00p 145923
02/06/2023 6,448.00p 6,502.00p 6,418.00p 6,502.00p 286313
01/06/2023 6,350.00p 6,406.00p 6,348.00p 6,404.00p 197194

*Close Price adjusted for both dividends and splits