Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2023 6,558.00p 6,606.00p 6,534.00p 6,606.00p 266281
17/04/2023 6,588.00p 6,606.00p 6,496.00p 6,524.00p 185881
14/04/2023 6,488.00p 6,564.00p 6,476.00p 6,564.00p 268056
13/04/2023 6,496.00p 6,532.48p 6,450.00p 6,478.00p 259904
12/04/2023 6,466.00p 6,502.00p 6,430.00p 6,450.00p 963994
11/04/2023 6,426.00p 6,510.00p 6,418.00p 6,452.00p 218123
06/04/2023 6,340.00p 6,418.00p 6,338.54p 6,378.00p 403199
05/04/2023 6,472.00p 6,472.00p 6,306.00p 6,350.00p 277582
04/04/2023 6,500.00p 6,522.00p 6,454.00p 6,462.00p 327967
03/04/2023 6,576.00p 6,582.00p 6,452.00p 6,452.00p 552351
31/03/2023 6,564.00p 6,574.00p 6,515.00p 6,572.00p 421281
30/03/2023 6,390.00p 6,564.00p 6,380.85p 6,540.00p 392355
29/03/2023 6,114.00p 6,462.00p 6,114.00p 6,434.00p 495593
28/03/2023 6,702.00p 6,778.00p 6,652.00p 6,726.00p 273792
27/03/2023 6,772.00p 6,772.00p 6,670.00p 6,680.00p 422657
24/03/2023 6,788.00p 6,810.00p 6,640.00p 6,694.00p 229076
23/03/2023 6,832.00p 6,856.00p 6,732.00p 6,804.00p 293489
22/03/2023 6,860.00p 6,968.00p 6,820.00p 6,820.00p 307336
21/03/2023 6,702.00p 6,918.00p 6,702.00p 6,862.00p 263631
20/03/2023 6,536.00p 6,700.00p 6,422.00p 6,638.00p 321244
17/03/2023 6,778.00p 6,830.00p 6,518.00p 6,578.00p 686193
16/03/2023 6,748.00p 6,838.00p 6,650.00p 6,752.00p 438085
15/03/2023 6,920.00p 6,920.00p 6,604.00p 6,658.00p 292829
14/03/2023 6,844.00p 6,958.00p 6,797.51p 6,908.00p 157966
13/03/2023 6,970.00p 6,986.00p 6,800.00p 6,820.00p 266905
10/03/2023 7,000.00p 7,000.00p 6,872.00p 6,968.00p 214824
09/03/2023 7,020.00p 7,066.00p 6,980.58p 7,050.00p 294888
08/03/2023 7,002.00p 7,040.00p 6,970.00p 7,040.00p 274219
07/03/2023 7,062.00p 7,082.00p 7,014.00p 7,038.00p 183196
06/03/2023 6,912.00p 7,076.00p 6,900.00p 7,076.00p 321195
03/03/2023 6,852.00p 6,924.00p 6,846.00p 6,898.00p 270997
02/03/2023 6,858.00p 6,910.00p 6,842.00p 6,852.00p 188001
01/03/2023 6,860.00p 6,962.00p 6,826.00p 6,890.00p 201440
28/02/2023 6,860.00p 6,902.00p 6,788.00p 6,842.00p 641695
27/02/2023 6,902.00p 6,932.00p 6,846.00p 6,880.00p 266146
24/02/2023 6,896.00p 6,904.00p 6,822.00p 6,842.00p 263937
23/02/2023 6,874.00p 6,944.00p 6,848.00p 6,848.00p 247659
22/02/2023 6,786.00p 6,824.00p 6,722.00p 6,744.00p 210138
21/02/2023 6,838.00p 6,878.00p 6,774.00p 6,812.00p 193679
20/02/2023 6,898.00p 6,912.00p 6,830.00p 6,866.00p 102102
17/02/2023 6,808.00p 6,906.00p 6,780.00p 6,890.00p 165470
16/02/2023 6,874.00p 6,904.00p 6,776.00p 6,840.00p 222164
15/02/2023 6,750.00p 6,837.00p 6,714.00p 6,808.00p 171733
14/02/2023 6,770.00p 6,818.00p 6,702.00p 6,712.00p 182219
13/02/2023 6,746.00p 6,776.00p 6,700.00p 6,750.00p 136549
10/02/2023 6,818.00p 6,854.00p 6,682.00p 6,730.00p 148444
09/02/2023 6,876.00p 6,936.00p 6,846.00p 6,882.00p 536195
08/02/2023 6,712.00p 6,918.00p 6,712.00p 6,860.00p 339461
07/02/2023 6,792.00p 6,870.00p 6,658.00p 6,726.00p 405674
06/02/2023 6,940.00p 6,966.00p 6,770.00p 6,800.00p 266792
03/02/2023 6,900.00p 6,984.44p 6,870.00p 6,980.00p 357321
02/02/2023 6,702.00p 6,984.00p 6,688.00p 6,936.00p 377136
01/02/2023 6,648.00p 6,688.00p 6,628.00p 6,642.00p 210856
31/01/2023 6,632.00p 6,656.00p 6,546.00p 6,618.00p 327975
30/01/2023 6,598.00p 6,652.00p 6,546.00p 6,648.00p 92600
27/01/2023 6,548.00p 6,636.00p 6,538.00p 6,636.00p 258912
26/01/2023 6,534.00p 6,618.00p 6,502.00p 6,584.00p 235409
25/01/2023 6,502.00p 6,530.00p 6,422.00p 6,470.00p 385490
24/01/2023 6,492.00p 6,526.00p 6,430.00p 6,506.00p 531946
23/01/2023 6,456.00p 6,530.00p 6,455.00p 6,458.00p 264957
20/01/2023 6,400.00p 6,456.00p 6,354.00p 6,436.00p 430616
19/01/2023 6,588.00p 6,588.00p 6,388.00p 6,402.00p 287731
18/01/2023 6,648.00p 6,654.00p 6,500.00p 6,544.00p 262956
17/01/2023 6,616.00p 6,656.00p 6,512.00p 6,616.00p 351668
16/01/2023 6,574.00p 6,648.00p 6,566.00p 6,634.00p 217763
13/01/2023 6,636.00p 6,636.00p 6,536.88p 6,584.00p 241911
12/01/2023 6,450.00p 6,612.00p 6,414.00p 6,612.00p 509703
11/01/2023 6,296.00p 6,458.00p 6,294.00p 6,402.00p 320294
10/01/2023 6,356.00p 6,426.00p 6,172.00p 6,266.00p 538928
09/01/2023 6,438.00p 6,526.00p 6,376.00p 6,454.00p 312597
06/01/2023 6,520.00p 6,538.00p 6,368.00p 6,482.00p 309470
05/01/2023 6,420.00p 6,666.00p 6,013.95p 6,518.00p 700839
04/01/2023 6,000.00p 6,102.00p 5,996.00p 6,098.00p 336361
03/01/2023 5,864.00p 6,032.00p 5,848.00p 5,956.00p 516075
30/12/2022 5,756.00p 5,848.00p 5,726.00p 5,806.00p 193697
29/12/2022 5,664.00p 5,752.00p 5,623.25p 5,752.00p 377279
28/12/2022 5,656.00p 5,726.00p 5,638.00p 5,658.00p 228145
23/12/2022 5,646.00p 5,713.12p 5,606.00p 5,606.00p 104296
22/12/2022 5,674.00p 5,712.00p 5,554.00p 5,598.00p 181731
21/12/2022 5,536.00p 5,726.00p 5,536.00p 5,658.00p 272500
20/12/2022 5,512.00p 5,552.00p 5,468.00p 5,508.00p 612037
19/12/2022 5,630.00p 5,649.02p 5,516.00p 5,530.00p 285749
16/12/2022 5,756.00p 5,756.00p 5,582.00p 5,626.00p 512181
15/12/2022 5,884.00p 5,924.00p 5,742.00p 5,742.00p 380177
14/12/2022 5,884.00p 5,922.00p 5,858.00p 5,922.00p 238901
13/12/2022 5,814.00p 6,036.00p 5,716.00p 5,880.00p 476629
12/12/2022 5,814.00p 5,828.00p 5,718.00p 5,786.00p 189594
09/12/2022 5,844.00p 5,910.00p 5,788.00p 5,846.00p 216465
08/12/2022 5,876.00p 5,904.00p 5,794.00p 5,810.00p 398499
07/12/2022 5,838.00p 5,930.00p 5,830.00p 5,880.00p 197685
06/12/2022 5,840.00p 5,896.00p 5,826.00p 5,862.00p 205073
05/12/2022 5,830.00p 5,922.00p 5,822.00p 5,854.00p 381269
02/12/2022 5,844.00p 5,898.00p 5,740.00p 5,834.00p 351854
01/12/2022 5,898.00p 5,898.00p 5,724.00p 5,814.00p 419776
30/11/2022 5,774.00p 5,874.00p 5,761.36p 5,840.00p 945159
29/11/2022 5,732.00p 5,779.65p 5,678.00p 5,740.00p 320010
28/11/2022 5,722.00p 5,760.00p 5,644.00p 5,706.00p 244133
25/11/2022 5,720.00p 5,752.00p 5,663.56p 5,752.00p 193365
24/11/2022 5,736.00p 5,804.00p 5,710.00p 5,746.00p 152929
23/11/2022 5,706.00p 5,754.00p 5,656.00p 5,716.00p 234713
22/11/2022 5,680.00p 5,732.00p 5,630.00p 5,702.00p 123197
21/11/2022 5,664.00p 5,712.00p 5,622.00p 5,666.00p 277290
18/11/2022 5,588.00p 5,732.00p 5,528.00p 5,732.00p 415283
17/11/2022 5,584.00p 5,622.00p 5,452.00p 5,540.00p 256146
16/11/2022 5,690.00p 5,706.00p 5,516.00p 5,572.00p 384209
15/11/2022 5,764.00p 5,776.00p 5,610.00p 5,726.00p 373390
14/11/2022 5,710.00p 5,806.00p 5,668.00p 5,778.00p 247703
11/11/2022 5,690.00p 5,844.00p 5,658.00p 5,716.00p 594213
10/11/2022 5,376.00p 5,692.00p 5,324.00p 5,680.00p 470957
09/11/2022 5,420.00p 5,460.00p 5,312.00p 5,420.00p 312722
08/11/2022 5,234.00p 5,388.00p 5,212.00p 5,388.00p 249245
07/11/2022 5,112.00p 5,328.00p 5,062.00p 5,258.00p 329923
04/11/2022 4,972.00p 5,144.00p 4,963.09p 5,128.00p 423336
03/11/2022 4,940.00p 5,032.00p 4,900.00p 4,942.00p 639772
02/11/2022 4,979.00p 5,148.00p 4,979.00p 5,042.00p 361140
01/11/2022 4,987.00p 5,052.00p 4,893.00p 4,963.00p 399776
31/10/2022 4,931.00p 4,953.00p 4,889.00p 4,929.00p 638034
28/10/2022 4,979.00p 5,054.00p 4,924.00p 4,935.00p 427027
27/10/2022 5,062.00p 5,196.00p 5,062.00p 5,080.00p 326623
26/10/2022 5,016.00p 5,158.00p 5,012.00p 5,122.00p 344644
25/10/2022 4,897.00p 5,074.00p 4,879.00p 5,032.00p 378694
24/10/2022 4,801.00p 4,953.78p 4,778.82p 4,882.00p 556179
21/10/2022 4,777.00p 4,800.00p 4,669.00p 4,738.00p 536869
20/10/2022 4,741.00p 4,958.00p 4,701.00p 4,877.00p 678215
19/10/2022 4,868.00p 4,882.00p 4,748.00p 4,759.00p 1220145
19/10/2022 4,868.00p 4,882.00p 4,748.00p 4,759.00p 1220145
18/10/2022 4,915.00p 4,928.00p 4,838.00p 4,897.00p 752177
17/10/2022 4,686.00p 4,846.00p 4,667.00p 4,819.00p 533119
14/10/2022 4,751.00p 4,894.00p 4,670.00p 4,727.00p 878268
13/10/2022 4,356.00p 4,670.00p 4,306.00p 4,648.00p 867648
12/10/2022 4,530.00p 4,544.00p 4,357.00p 4,383.00p 689971
11/10/2022 4,574.00p 4,620.00p 4,504.00p 4,548.00p 428686
10/10/2022 4,393.00p 4,617.00p 4,387.79p 4,529.00p 332985
07/10/2022 4,597.00p 4,627.00p 4,457.00p 4,457.00p 561956
06/10/2022 4,817.00p 4,869.50p 4,626.00p 4,631.00p 332786
05/10/2022 5,012.00p 5,072.00p 4,699.00p 4,762.00p 663225
04/10/2022 4,900.00p 5,090.00p 4,874.00p 5,030.00p 591740
03/10/2022 4,738.00p 4,859.00p 4,648.00p 4,836.00p 500054
30/09/2022 4,630.00p 4,909.00p 4,630.00p 4,801.00p 976479
29/09/2022 5,018.00p 5,048.75p 4,594.00p 4,674.00p 1140584
28/09/2022 5,160.00p 5,324.00p 5,014.00p 5,324.00p 522156
27/09/2022 5,408.00p 5,476.00p 5,248.00p 5,270.00p 511068
26/09/2022 5,364.00p 5,444.00p 5,226.00p 5,394.00p 566599
23/09/2022 5,766.00p 5,826.00p 5,486.00p 5,486.00p 410652
22/09/2022 5,704.00p 5,798.00p 5,638.00p 5,754.00p 260551
21/09/2022 5,692.00p 5,752.00p 5,654.00p 5,752.00p 175832
20/09/2022 5,826.00p 5,840.90p 5,714.00p 5,724.00p 448347
19/09/2022 5,798.00p 5,870.00p 5,726.00p 5,808.00p 609323
16/09/2022 5,798.00p 5,870.00p 5,726.00p 5,808.00p 609323
15/09/2022 5,860.00p 5,892.00p 5,778.00p 5,848.00p 195637
14/09/2022 5,778.00p 5,942.00p 5,732.00p 5,802.00p 270034
13/09/2022 6,068.00p 6,070.00p 5,824.00p 5,828.00p 345070
12/09/2022 5,752.00p 6,086.00p 5,732.00p 6,064.00p 259833
09/09/2022 5,818.00p 5,932.00p 5,800.00p 5,882.00p 324246
08/09/2022 6,060.00p 6,074.00p 5,695.60p 5,816.00p 483546
07/09/2022 6,154.00p 6,160.00p 5,948.00p 6,048.00p 386415
06/09/2022 6,156.00p 6,430.00p 6,152.00p 6,188.00p 465871
05/09/2022 5,830.00p 6,070.00p 5,797.38p 6,036.00p 756651
02/09/2022 5,780.00p 5,950.00p 5,780.00p 5,930.00p 252937
01/09/2022 5,780.00p 5,782.00p 5,658.00p 5,762.00p 251514
31/08/2022 5,886.00p 5,886.00p 5,790.00p 5,812.00p 611467
30/08/2022 5,710.00p 5,944.00p 5,710.00p 5,826.00p 302937
29/08/2022 5,912.00p 5,936.00p 5,732.00p 5,732.00p 332894
26/08/2022 5,912.00p 5,936.00p 5,732.00p 5,732.00p 331169
25/08/2022 5,984.00p 6,010.00p 5,820.00p 5,890.00p 272436
24/08/2022 5,904.00p 5,954.00p 5,854.00p 5,954.00p 253076
23/08/2022 5,992.00p 6,024.00p 5,890.00p 5,944.00p 201010
22/08/2022 6,142.00p 6,156.00p 5,990.00p 6,014.00p 231196
19/08/2022 6,258.00p 6,310.00p 6,126.00p 6,164.00p 367238
18/08/2022 6,390.00p 6,424.00p 6,280.00p 6,332.00p 177624
17/08/2022 6,592.00p 6,604.00p 6,364.00p 6,388.00p 291496
16/08/2022 6,436.00p 6,602.00p 6,386.00p 6,564.00p 252354
15/08/2022 6,484.00p 6,484.00p 6,374.00p 6,406.00p 131930
12/08/2022 6,416.00p 6,466.00p 6,332.00p 6,404.00p 234493
11/08/2022 6,602.00p 6,602.00p 6,398.00p 6,420.00p 458477
10/08/2022 6,410.00p 6,568.00p 6,394.30p 6,558.00p 260312
09/08/2022 6,560.00p 6,610.98p 6,410.00p 6,424.00p 868841
08/08/2022 6,504.00p 6,574.00p 6,410.00p 6,560.00p 335432
05/08/2022 6,584.00p 6,686.00p 6,438.00p 6,444.00p 238514
04/08/2022 6,842.00p 6,964.00p 6,702.00p 6,714.00p 386008
03/08/2022 6,686.00p 6,808.00p 6,644.00p 6,746.00p 530134
02/08/2022 6,756.00p 6,800.00p 6,698.00p 6,704.00p 172080
01/08/2022 6,790.00p 6,818.00p 6,752.00p 6,770.00p 188411
29/07/2022 6,754.00p 6,888.00p 6,729.08p 6,806.00p 298225
28/07/2022 6,602.00p 6,720.00p 6,550.00p 6,720.00p 269035
27/07/2022 6,506.00p 6,608.00p 6,472.00p 6,554.00p 252981
26/07/2022 6,558.00p 6,638.00p 6,480.00p 6,498.00p 216673
25/07/2022 6,676.00p 6,714.00p 6,598.00p 6,666.00p 145330
22/07/2022 6,632.00p 6,702.00p 6,584.00p 6,686.00p 221216
21/07/2022 6,552.00p 6,666.00p 6,518.00p 6,628.00p 397589
20/07/2022 6,594.00p 6,626.00p 6,540.00p 6,548.00p 233741
19/07/2022 6,420.00p 6,616.00p 6,336.00p 6,566.00p 256856
18/07/2022 6,402.00p 6,426.00p 6,326.00p 6,402.00p 313628
15/07/2022 6,224.00p 6,400.00p 6,140.13p 6,370.00p 301319
14/07/2022 6,300.00p 6,316.00p 6,128.00p 6,202.00p 285168
13/07/2022 6,344.00p 6,456.00p 6,244.00p 6,314.00p 536500
12/07/2022 6,250.00p 6,358.00p 6,216.00p 6,300.00p 270327
11/07/2022 6,206.00p 6,414.00p 6,152.00p 6,296.00p 224090
08/07/2022 6,228.00p 6,332.00p 6,150.00p 6,282.00p 365972
07/07/2022 6,006.00p 6,226.00p 6,006.00p 6,172.00p 275883

*Close Price adjusted for both dividends and splits