Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2009 2,049.00p 2,066.00p 2,049.00p 2,065.00p 82485
23/12/2009 2,067.00p 2,068.00p 2,040.00p 2,051.00p 481476
22/12/2009 2,071.00p 2,085.00p 2,042.00p 2,051.00p 750316
21/12/2009 2,031.00p 2,074.00p 2,019.00p 2,070.00p 792556
18/12/2009 2,006.00p 2,033.00p 1,991.00p 2,021.00p 1899543
17/12/2009 2,012.00p 2,041.00p 2,001.00p 2,010.00p 846466
16/12/2009 2,029.00p 2,044.00p 2,012.00p 2,026.00p 855855
15/12/2009 2,060.00p 2,062.00p 2,013.00p 2,032.00p 755362
14/12/2009 2,059.00p 2,079.00p 2,038.00p 2,052.00p 529662
11/12/2009 2,007.00p 2,059.08p 2,007.00p 2,043.00p 1396752
10/12/2009 1,996.00p 2,017.00p 1,987.00p 2,011.00p 1083536
09/12/2009 2,014.00p 2,027.00p 1,975.00p 1,995.00p 1073739
08/12/2009 2,039.00p 2,059.00p 1,992.00p 2,013.00p 1020508
07/12/2009 2,056.00p 2,068.00p 2,034.00p 2,054.00p 874010
04/12/2009 2,046.00p 2,073.00p 2,039.00p 2,059.00p 664762
03/12/2009 2,066.00p 2,075.00p 2,048.00p 2,057.00p 1206118
02/12/2009 2,060.00p 2,066.00p 2,025.00p 2,047.00p 712154
01/12/2009 1,988.00p 2,060.00p 1,981.00p 2,055.00p 1318715
30/11/2009 1,989.00p 1,999.00p 1,967.00p 1,976.00p 1595889
27/11/2009 1,963.00p 1,999.00p 1,954.00p 1,989.00p 1262913
26/11/2009 2,030.00p 2,040.00p 2,002.00p 2,004.00p 491389
25/11/2009 2,031.00p 2,054.00p 2,019.00p 2,047.00p 866346
24/11/2009 2,035.00p 2,059.00p 2,030.00p 2,045.00p 1066934
23/11/2009 2,018.00p 2,065.00p 2,001.00p 2,041.00p 1302219
20/11/2009 2,006.00p 2,020.00p 1,968.00p 2,009.00p 1613701
19/11/2009 2,002.00p 2,022.00p 1,984.00p 2,006.00p 1640946
18/11/2009 2,013.00p 2,033.00p 2,007.00p 2,016.00p 958775
17/11/2009 2,021.00p 2,033.00p 2,001.00p 2,012.00p 876394
16/11/2009 2,025.00p 2,028.00p 2,004.00p 2,022.00p 1556076
13/11/2009 2,022.00p 2,050.00p 1,998.00p 2,021.00p 2027013
12/11/2009 1,953.00p 2,021.00p 1,953.00p 2,013.00p 1858066
11/11/2009 1,996.00p 2,005.00p 1,945.00p 1,962.00p 1252054
10/11/2009 1,970.00p 2,009.00p 1,961.00p 1,985.00p 1984720
09/11/2009 1,989.00p 1,990.00p 1,954.00p 1,967.00p 1277186
06/11/2009 1,962.00p 1,981.00p 1,944.00p 1,975.00p 1460629
05/11/2009 1,900.00p 1,968.00p 1,893.00p 1,956.00p 2331704
04/11/2009 1,867.00p 1,937.00p 1,865.00p 1,912.00p 3558591
03/11/2009 1,789.00p 1,826.00p 1,761.00p 1,810.00p 1214883
02/11/2009 1,788.00p 1,809.00p 1,774.00p 1,798.00p 699742
30/10/2009 1,775.00p 1,837.00p 1,771.00p 1,795.00p 1607158
29/10/2009 1,740.00p 1,779.00p 1,733.00p 1,775.00p 3215059
28/10/2009 1,807.00p 1,817.00p 1,744.00p 1,751.00p 2002323
27/10/2009 1,823.00p 1,836.00p 1,793.00p 1,813.00p 2042928
26/10/2009 1,885.00p 1,885.00p 1,824.00p 1,835.00p 1194731
23/10/2009 1,845.00p 1,924.00p 1,839.00p 1,870.00p 1432124
22/10/2009 1,846.00p 1,857.00p 1,827.00p 1,837.00p 1334549
21/10/2009 1,829.00p 1,876.00p 1,809.00p 1,853.00p 1572756
20/10/2009 1,815.00p 1,853.00p 1,795.00p 1,831.00p 1210525
19/10/2009 1,789.00p 1,825.00p 1,785.00p 1,811.00p 876784
16/10/2009 1,797.00p 1,828.00p 1,770.00p 1,778.00p 839968
15/10/2009 1,782.00p 1,812.00p 1,775.00p 1,799.00p 693186
14/10/2009 1,766.00p 1,799.00p 1,764.00p 1,785.00p 1033512
13/10/2009 1,785.00p 1,813.00p 1,739.00p 1,754.00p 1559218
12/10/2009 1,807.00p 1,823.00p 1,799.00p 1,807.00p 296221
09/10/2009 1,805.00p 1,831.00p 1,796.00p 1,802.00p 1027707
08/10/2009 1,789.00p 1,805.00p 1,783.00p 1,799.00p 1746827
07/10/2009 1,780.00p 1,801.00p 1,765.00p 1,777.00p 1005778
06/10/2009 1,753.00p 1,785.00p 1,748.00p 1,772.00p 1100539
05/10/2009 1,731.00p 1,761.00p 1,726.00p 1,754.00p 798332
02/10/2009 1,770.00p 1,781.00p 1,735.00p 1,736.00p 1047869
01/10/2009 1,786.00p 1,802.00p 1,775.00p 1,788.00p 1229552
30/09/2009 1,848.00p 1,850.00p 1,782.00p 1,792.00p 1219029
29/09/2009 1,819.00p 1,863.00p 1,794.00p 1,850.00p 803719
28/09/2009 1,806.00p 1,826.00p 1,775.00p 1,818.00p 1611049
25/09/2009 1,807.00p 1,836.00p 1,782.00p 1,812.00p 1081565
24/09/2009 1,843.00p 1,844.00p 1,797.00p 1,810.00p 1328739
23/09/2009 1,847.00p 1,878.00p 1,839.00p 1,846.00p 1086548
22/09/2009 1,866.00p 1,874.00p 1,843.00p 1,852.00p 1482821
21/09/2009 1,874.00p 1,880.00p 1,848.00p 1,862.00p 936830

*Close Price adjusted for both dividends and splits