Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/03/2025 9,782.00p 10,000.00p 9,740.00p 9,808.00p 272507
10/03/2025 9,984.00p 10,070.00p 9,946.00p 9,950.00p 278540
07/03/2025 9,734.00p 9,966.00p 9,696.00p 9,922.00p 210694
06/03/2025 9,932.00p 9,940.00p 9,754.00p 9,818.00p 244592
05/03/2025 10,040.00p 10,160.00p 9,850.00p 9,880.00p 191093
04/03/2025 10,090.00p 10,170.00p 9,984.00p 9,990.00p 175585
03/03/2025 10,030.00p 10,200.00p 9,992.00p 10,135.00p 199426
28/02/2025 9,930.00p 10,060.00p 9,926.00p 10,025.00p 359478
27/02/2025 9,974.00p 10,035.00p 9,872.00p 10,010.00p 177128
26/02/2025 10,040.00p 10,105.00p 9,947.57p 10,060.00p 510223
25/02/2025 9,844.00p 9,977.00p 9,830.00p 9,934.00p 118605
24/02/2025 9,966.00p 10,027.22p 9,904.00p 9,910.00p 287215
21/02/2025 10,025.00p 10,195.00p 10,015.00p 10,015.00p 235995
20/02/2025 10,035.00p 10,070.00p 9,990.00p 10,040.00p 297042
19/02/2025 10,125.00p 10,145.00p 9,984.00p 9,984.00p 132645
18/02/2025 10,155.00p 10,205.00p 10,098.05p 10,115.00p 149382
17/02/2025 10,005.00p 10,175.00p 9,982.00p 10,145.00p 192402
14/02/2025 10,045.00p 10,100.00p 9,982.00p 10,005.00p 318650
13/02/2025 10,085.00p 10,165.00p 9,904.00p 10,015.00p 172531
12/02/2025 9,942.00p 10,025.00p 9,884.00p 10,000.00p 263939
11/02/2025 9,900.00p 9,998.00p 9,820.00p 9,940.00p 555148
10/02/2025 9,724.00p 9,884.00p 9,722.00p 9,884.00p 962914
07/02/2025 9,808.00p 9,868.00p 9,660.00p 9,724.00p 1670801
06/02/2025 9,768.00p 9,868.00p 9,702.00p 9,802.00p 204818
05/02/2025 9,670.00p 9,738.00p 9,582.00p 9,734.00p 182695
04/02/2025 9,722.00p 9,800.00p 9,680.00p 9,726.00p 200142
03/02/2025 9,856.00p 9,892.00p 9,632.00p 9,752.00p 166419
31/01/2025 9,962.00p 10,090.00p 9,886.00p 9,952.00p 551980
30/01/2025 9,620.00p 9,810.00p 9,560.00p 9,776.00p 192665
29/01/2025 9,554.00p 9,690.00p 9,541.32p 9,656.00p 912235
28/01/2025 9,336.00p 9,566.00p 9,310.00p 9,520.00p 255172
27/01/2025 9,312.00p 9,372.00p 9,302.00p 9,336.00p 170994
24/01/2025 9,562.00p 9,574.00p 9,298.00p 9,340.00p 265574
23/01/2025 9,512.00p 9,680.00p 9,476.00p 9,534.00p 802438
22/01/2025 9,422.00p 9,506.00p 9,390.00p 9,502.00p 137181
21/01/2025 9,500.00p 9,500.00p 9,376.00p 9,408.00p 144231
20/01/2025 9,354.00p 9,466.00p 9,330.00p 9,380.00p 179336
17/01/2025 9,302.00p 9,374.00p 9,240.00p 9,354.00p 334941
16/01/2025 9,300.00p 9,300.00p 9,202.00p 9,270.00p 212432
15/01/2025 9,052.00p 9,282.00p 9,052.00p 9,252.00p 447531
14/01/2025 9,380.00p 9,414.38p 9,028.00p 9,028.00p 304284
13/01/2025 9,302.00p 9,384.00p 9,302.00p 9,350.00p 216588
10/01/2025 9,468.00p 9,548.00p 9,348.00p 9,348.00p 440281
09/01/2025 9,634.00p 9,656.00p 9,376.00p 9,514.00p 264156
08/01/2025 9,938.00p 9,994.00p 9,572.00p 9,680.00p 478151
07/01/2025 9,850.00p 10,055.00p 9,712.00p 9,912.00p 872851
06/01/2025 9,494.00p 9,658.00p 9,426.00p 9,554.00p 253650
03/01/2025 9,650.00p 9,681.16p 9,472.00p 9,522.00p 481175
02/01/2025 9,618.00p 9,862.00p 9,536.00p 9,700.00p 217101
31/12/2024 9,488.00p 9,568.00p 9,432.00p 9,498.00p 116653
30/12/2024 9,562.00p 9,586.00p 9,452.00p 9,500.00p 116366
27/12/2024 9,838.00p 9,838.00p 9,546.00p 9,590.00p 141352
24/12/2024 9,890.00p 9,896.00p 9,776.00p 9,846.00p 227433
23/12/2024 9,768.00p 9,874.00p 9,682.00p 9,746.00p 186552
20/12/2024 9,776.00p 9,807.96p 9,730.00p 9,806.00p 676583
19/12/2024 9,748.00p 9,800.00p 9,702.00p 9,782.00p 314838
18/12/2024 9,824.00p 9,976.00p 9,796.00p 9,900.00p 1461625
17/12/2024 9,816.00p 9,860.00p 9,746.00p 9,806.00p 182961
16/12/2024 9,882.00p 9,892.00p 9,712.00p 9,854.00p 237469
13/12/2024 9,774.00p 9,904.00p 9,767.08p 9,904.00p 378081
12/12/2024 9,766.00p 9,778.00p 9,718.00p 9,770.00p 283198
11/12/2024 9,594.00p 9,764.00p 9,579.86p 9,750.00p 1369728
10/12/2024 9,748.00p 9,870.00p 9,716.00p 9,716.00p 405523
09/12/2024 10,015.00p 10,070.00p 9,796.00p 9,796.00p 287044
06/12/2024 10,200.00p 10,245.00p 9,946.00p 10,000.00p 1252813
05/12/2024 10,185.00p 10,250.00p 10,145.00p 10,230.00p 243649
04/12/2024 10,190.00p 10,345.00p 10,150.00p 10,305.00p 209962
03/12/2024 10,190.00p 10,250.00p 10,145.00p 10,160.00p 226853
02/12/2024 10,045.00p 10,210.00p 10,045.00p 10,210.00p 197426
29/11/2024 9,884.00p 10,080.00p 9,872.00p 10,080.00p 233213
28/11/2024 9,848.00p 9,906.00p 9,612.00p 9,862.00p 99054
27/11/2024 9,812.00p 9,886.00p 9,772.00p 9,828.00p 136463
26/11/2024 9,916.00p 9,928.00p 9,768.00p 9,796.00p 124931
25/11/2024 9,814.00p 9,850.00p 9,670.00p 9,838.00p 471235
22/11/2024 9,598.00p 9,766.00p 9,574.00p 9,764.00p 393833
21/11/2024 9,386.00p 9,552.00p 9,328.00p 9,552.00p 201796
20/11/2024 9,490.00p 9,500.00p 9,342.00p 9,376.00p 183525
19/11/2024 9,436.00p 9,502.00p 9,362.00p 9,478.00p 272804
18/11/2024 9,500.00p 9,542.00p 9,392.00p 9,446.00p 350635
15/11/2024 9,484.00p 9,594.00p 9,478.00p 9,510.00p 748109
14/11/2024 9,670.00p 9,716.00p 9,506.00p 9,526.00p 205687
13/11/2024 9,744.00p 9,812.00p 9,620.00p 9,674.00p 212793
12/11/2024 9,738.00p 9,792.00p 9,692.00p 9,736.00p 229472
11/11/2024 9,906.00p 9,960.00p 9,830.00p 9,830.00p 177461
08/11/2024 9,946.00p 10,015.00p 9,842.00p 9,862.00p 146765
07/11/2024 9,896.00p 10,025.00p 9,882.00p 9,922.00p 158930
06/11/2024 10,115.00p 10,185.00p 9,872.00p 9,902.00p 349021
05/11/2024 9,858.00p 10,100.00p 9,858.00p 10,040.00p 168812
04/11/2024 9,894.00p 9,981.12p 9,876.00p 9,882.00p 180575
01/11/2024 9,796.00p 9,964.00p 9,754.00p 9,914.00p 230070
31/10/2024 10,105.00p 10,110.00p 9,690.00p 9,790.00p 368718
30/10/2024 10,350.00p 10,389.00p 10,122.32p 10,185.00p 420555
29/10/2024 10,150.00p 10,150.00p 10,040.00p 10,070.00p 1042912
28/10/2024 10,015.00p 10,110.00p 9,982.00p 10,110.00p 216408
25/10/2024 9,836.00p 10,000.00p 9,832.00p 10,000.00p 285652
24/10/2024 9,978.00p 10,010.00p 9,844.90p 9,988.00p 152578
23/10/2024 10,020.00p 10,085.00p 9,972.00p 9,988.00p 180012
22/10/2024 10,140.00p 10,165.00p 9,994.00p 10,060.00p 691810
21/10/2024 10,265.00p 10,290.00p 10,160.00p 10,170.00p 171823
18/10/2024 10,390.00p 10,400.00p 10,205.00p 10,245.00p 348091
17/10/2024 10,430.00p 10,475.00p 10,388.01p 10,455.00p 508569
16/10/2024 10,275.00p 10,445.00p 10,270.00p 10,445.00p 430355
15/10/2024 10,200.00p 10,285.00p 10,155.00p 10,245.00p 258972
14/10/2024 10,160.00p 10,290.00p 10,105.00p 10,270.00p 252174
11/10/2024 10,045.00p 10,250.00p 10,020.00p 10,195.00p 241867
10/10/2024 9,884.00p 10,050.00p 9,856.00p 10,050.00p 478992
09/10/2024 9,966.00p 9,996.00p 9,862.00p 9,864.00p 201149
08/10/2024 9,798.00p 9,948.00p 9,780.00p 9,906.00p 186203
07/10/2024 9,980.00p 9,980.00p 9,832.00p 9,832.00p 157248
04/10/2024 9,852.00p 9,992.00p 9,852.00p 9,938.00p 229966
03/10/2024 9,798.00p 9,910.00p 9,778.00p 9,866.00p 300621
02/10/2024 9,914.00p 9,918.00p 9,678.00p 9,786.00p 312269
01/10/2024 9,776.00p 9,964.00p 9,750.00p 9,910.00p 737636
30/09/2024 9,662.00p 9,800.00p 9,550.00p 9,782.00p 503840
27/09/2024 10,070.00p 10,155.00p 9,742.00p 9,742.00p 539530
26/09/2024 10,190.00p 10,200.00p 10,020.05p 10,100.00p 421711
25/09/2024 10,025.00p 10,135.00p 10,006.94p 10,090.00p 254723
24/09/2024 10,165.00p 10,190.00p 9,969.39p 10,095.00p 300728
23/09/2024 9,970.00p 10,100.00p 9,968.00p 10,100.00p 277998
20/09/2024 10,380.00p 10,428.70p 9,976.00p 9,976.00p 808008
19/09/2024 10,785.00p 11,103.83p 10,165.00p 10,390.00p 934668
18/09/2024 10,465.00p 10,505.00p 10,285.00p 10,335.00p 413596
17/09/2024 10,475.00p 10,530.73p 10,450.00p 10,515.00p 324232
16/09/2024 10,275.00p 10,430.00p 10,255.00p 10,410.00p 244060
13/09/2024 10,290.00p 10,385.00p 10,275.00p 10,310.00p 186808
12/09/2024 10,380.00p 10,380.00p 10,212.41p 10,290.00p 160625
11/09/2024 10,060.00p 10,190.00p 10,050.00p 10,190.00p 266370
10/09/2024 10,080.00p 10,120.00p 10,005.00p 10,025.00p 751030
09/09/2024 10,010.00p 10,065.00p 9,968.00p 10,065.00p 205157
06/09/2024 9,944.00p 10,015.00p 9,850.00p 9,926.00p 325060
05/09/2024 9,986.00p 10,080.00p 9,920.00p 9,974.00p 222758
04/09/2024 9,976.00p 10,068.59p 9,962.00p 10,050.00p 181752
03/09/2024 9,984.00p 10,160.00p 9,784.00p 10,095.00p 149859
02/09/2024 10,195.00p 10,200.00p 10,040.00p 10,110.00p 133023
30/08/2024 10,160.00p 10,220.00p 10,140.00p 10,165.00p 230552
29/08/2024 10,140.00p 10,205.00p 10,090.00p 10,140.00p 213792
28/08/2024 10,100.00p 10,135.00p 10,047.00p 10,105.00p 160194
27/08/2024 10,160.00p 10,200.50p 10,075.00p 10,105.00p 464912
23/08/2024 10,110.00p 10,215.00p 10,050.00p 10,215.00p 307121
22/08/2024 10,000.00p 10,090.00p 9,920.00p 10,090.00p 1003039
21/08/2024 9,926.00p 9,998.00p 9,890.00p 9,972.00p 220978
20/08/2024 9,938.00p 10,015.00p 9,876.00p 9,914.00p 163515
19/08/2024 9,770.00p 10,015.00p 9,584.00p 9,980.00p 821016
16/08/2024 9,846.00p 9,862.00p 9,792.00p 9,808.00p 149766
15/08/2024 9,758.00p 9,846.00p 9,698.00p 9,846.00p 126723
14/08/2024 9,702.00p 9,748.00p 9,638.00p 9,726.00p 191529
13/08/2024 9,544.00p 9,668.00p 9,356.00p 9,654.00p 129706
12/08/2024 9,556.00p 9,606.67p 9,520.00p 9,542.00p 237872
09/08/2024 9,532.00p 9,590.00p 9,504.00p 9,520.00p 420064
08/08/2024 9,394.00p 9,532.00p 9,366.00p 9,494.00p 322135
07/08/2024 9,410.00p 9,526.00p 9,358.00p 9,476.00p 242015
06/08/2024 9,308.00p 9,382.04p 9,264.00p 9,360.00p 605192
05/08/2024 9,260.00p 9,338.00p 9,180.35p 9,288.00p 413909
02/08/2024 9,744.00p 9,782.00p 9,430.00p 9,476.00p 377659
01/08/2024 9,552.00p 9,918.00p 9,528.00p 9,830.00p 450449
31/07/2024 9,116.00p 9,184.00p 9,022.00p 9,074.00p 582905
30/07/2024 8,876.00p 9,078.00p 8,830.00p 9,034.00p 272259
29/07/2024 8,868.00p 8,936.00p 8,838.00p 8,888.00p 465583
26/07/2024 8,668.00p 8,834.00p 8,658.00p 8,812.00p 413425
25/07/2024 8,680.00p 8,942.00p 8,598.00p 8,688.00p 461616
24/07/2024 8,712.00p 8,748.00p 8,664.00p 8,740.00p 154302
23/07/2024 8,720.00p 8,862.00p 8,688.00p 8,772.00p 899380
22/07/2024 8,960.00p 8,968.00p 8,772.00p 8,772.00p 787125
19/07/2024 8,898.00p 8,992.00p 8,842.00p 8,940.00p 188038
18/07/2024 9,014.00p 9,070.00p 8,902.00p 8,926.00p 166640
17/07/2024 9,062.00p 9,106.00p 8,924.00p 8,956.00p 396842
16/07/2024 8,964.00p 9,076.00p 8,890.00p 9,070.00p 237271
15/07/2024 9,062.00p 9,164.00p 8,970.00p 9,020.00p 473491
12/07/2024 8,974.00p 9,134.00p 8,928.00p 9,108.00p 237369
11/07/2024 8,936.00p 8,976.00p 8,816.00p 8,910.00p 293641
10/07/2024 8,804.00p 8,926.00p 8,620.00p 8,892.00p 688687
09/07/2024 9,018.00p 9,058.00p 8,674.00p 8,674.00p 542133
08/07/2024 8,930.00p 9,078.00p 8,872.00p 9,010.00p 830497
05/07/2024 8,958.00p 9,010.00p 8,884.00p 8,936.00p 118806
04/07/2024 8,998.00p 9,014.00p 8,886.00p 8,938.00p 186322
03/07/2024 9,090.00p 9,192.00p 9,078.00p 9,112.00p 842914
02/07/2024 9,072.00p 9,098.00p 8,978.00p 9,046.00p 317128
01/07/2024 9,090.00p 9,212.00p 8,980.00p 9,120.00p 230513
28/06/2024 9,180.00p 9,182.00p 9,016.00p 9,036.00p 263884
27/06/2024 9,094.00p 9,200.00p 8,786.00p 9,132.00p 183676
26/06/2024 9,268.00p 9,334.00p 9,116.00p 9,144.00p 248659
25/06/2024 9,326.00p 9,352.00p 9,200.00p 9,258.00p 660005
24/06/2024 9,126.00p 9,310.00p 9,046.00p 9,292.00p 343997
21/06/2024 9,078.00p 9,144.00p 9,016.00p 9,140.00p 608349
20/06/2024 8,996.00p 9,124.00p 8,946.00p 9,102.00p 171017
19/06/2024 9,030.00p 9,054.00p 8,968.00p 9,004.00p 180884
18/06/2024 9,098.00p 9,126.00p 9,028.00p 9,040.00p 380059
17/06/2024 9,048.00p 9,071.98p 8,962.00p 9,038.00p 165911
14/06/2024 9,018.00p 9,044.00p 8,898.00p 9,008.00p 338100
13/06/2024 9,178.00p 9,188.00p 8,998.01p 9,032.00p 420112
12/06/2024 9,070.00p 9,182.00p 8,976.00p 9,176.00p 555547
11/06/2024 9,266.00p 9,304.00p 8,990.00p 9,034.00p 260551
10/06/2024 9,178.00p 9,302.00p 9,142.00p 9,208.00p 266570
07/06/2024 9,312.00p 9,350.00p 9,246.00p 9,246.00p 652055
06/06/2024 9,302.00p 9,360.00p 9,230.00p 9,282.00p 171102
05/06/2024 9,494.00p 9,530.00p 9,286.00p 9,286.00p 438755
04/06/2024 9,318.00p 9,498.00p 9,304.00p 9,416.00p 258858
03/06/2024 9,402.00p 9,464.00p 9,320.00p 9,322.00p 1245642
31/05/2024 9,326.00p 9,401.99p 9,270.00p 9,338.00p 1078845
30/05/2024 9,238.00p 9,386.00p 9,190.00p 9,336.00p 309040

*Close Price adjusted for both dividends and splits