Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/09/2018 5,426.00p 5,496.00p 5,412.00p 5,468.00p 392545
11/09/2018 5,388.00p 5,438.00p 5,386.00p 5,424.00p 429785
10/09/2018 5,494.00p 5,494.00p 5,364.00p 5,404.00p 402882
07/09/2018 5,480.00p 5,496.00p 5,420.00p 5,448.00p 418195
06/09/2018 5,474.00p 5,524.00p 5,450.00p 5,490.00p 297577
05/09/2018 5,430.00p 5,492.00p 5,408.00p 5,480.00p 353904
04/09/2018 5,556.00p 5,580.00p 5,424.00p 5,454.00p 360406
03/09/2018 5,508.00p 5,610.00p 5,496.00p 5,548.00p 287456
31/08/2018 5,504.00p 5,546.00p 5,472.00p 5,500.00p 425379
30/08/2018 5,512.00p 5,542.00p 5,474.00p 5,494.00p 285683
29/08/2018 5,554.00p 5,572.00p 5,464.00p 5,532.00p 420404
28/08/2018 5,508.00p 5,560.00p 5,486.00p 5,542.00p 356923
24/08/2018 5,402.00p 5,484.00p 5,402.00p 5,470.00p 267970
23/08/2018 5,466.00p 5,534.00p 5,432.00p 5,432.00p 294670
22/08/2018 5,434.00p 5,472.00p 5,422.00p 5,454.00p 226346
21/08/2018 5,450.00p 5,480.00p 5,408.00p 5,434.00p 286299
20/08/2018 5,442.00p 5,494.00p 5,420.60p 5,460.00p 287378
17/08/2018 5,514.00p 5,546.00p 5,446.00p 5,460.00p 406747
16/08/2018 5,468.00p 5,554.00p 5,450.40p 5,524.00p 274647
15/08/2018 5,570.00p 5,598.00p 5,458.00p 5,464.00p 355049
14/08/2018 5,580.00p 5,600.00p 5,542.00p 5,542.00p 341192
13/08/2018 5,650.00p 5,678.00p 5,548.00p 5,568.00p 373758
10/08/2018 5,738.00p 5,746.00p 5,660.00p 5,668.00p 360060
09/08/2018 5,700.00p 5,763.70p 5,686.00p 5,744.00p 380505
08/08/2018 5,620.00p 5,706.00p 5,620.00p 5,678.00p 261578
07/08/2018 5,700.00p 5,726.00p 5,622.00p 5,622.00p 515184
06/08/2018 5,670.00p 5,721.00p 5,640.00p 5,696.00p 445350
03/08/2018 5,556.00p 5,668.00p 5,486.00p 5,662.00p 567177
02/08/2018 5,482.00p 5,604.00p 5,482.00p 5,534.00p 700782
01/08/2018 5,580.00p 5,632.00p 5,466.00p 5,512.00p 1463500
31/07/2018 5,880.00p 5,974.00p 5,866.00p 5,936.00p 813940
30/07/2018 5,844.00p 5,892.00p 5,806.00p 5,860.00p 1217392
27/07/2018 5,890.00p 5,942.00p 5,860.00p 5,868.00p 402877
26/07/2018 5,932.00p 5,954.00p 5,882.00p 5,892.00p 370539
25/07/2018 5,942.00p 6,022.00p 5,920.00p 5,944.00p 424712
24/07/2018 5,992.00p 6,012.00p 5,914.00p 5,926.00p 559398
23/07/2018 6,040.00p 6,042.00p 5,970.00p 5,970.00p 493860
20/07/2018 6,130.00p 6,148.00p 6,050.00p 6,050.00p 464821
19/07/2018 6,104.00p 6,188.00p 6,088.00p 6,130.00p 515051
18/07/2018 6,164.00p 6,202.00p 6,106.00p 6,128.00p 334243
17/07/2018 6,040.00p 6,136.00p 6,018.00p 6,136.00p 417128
16/07/2018 6,118.00p 6,118.00p 5,978.00p 6,040.00p 327485
13/07/2018 6,078.00p 6,224.00p 6,068.00p 6,106.00p 545461
12/07/2018 6,048.00p 6,062.00p 6,002.00p 6,048.00p 417521
11/07/2018 6,000.00p 6,118.00p 5,998.00p 6,050.00p 681850
10/07/2018 5,912.00p 6,018.00p 5,894.00p 5,980.00p 575757
09/07/2018 5,818.00p 5,958.00p 5,800.00p 5,904.00p 581833
06/07/2018 5,846.00p 5,849.60p 5,754.00p 5,800.00p 586287
05/07/2018 5,872.00p 5,900.00p 5,804.00p 5,840.00p 647151
04/07/2018 5,976.00p 5,980.00p 5,912.00p 5,946.00p 428538
03/07/2018 6,004.00p 6,022.00p 5,968.00p 5,992.00p 758891
02/07/2018 6,014.00p 6,036.00p 5,950.00p 5,980.00p 578603
29/06/2018 6,110.00p 6,114.00p 6,028.00p 6,050.00p 570820
28/06/2018 6,060.00p 6,126.00p 6,034.00p 6,082.00p 358722
27/06/2018 6,112.00p 6,154.00p 6,056.00p 6,068.00p 486781
26/06/2018 5,978.00p 6,141.00p 5,940.00p 6,106.00p 749151
25/06/2018 5,984.00p 6,022.00p 5,936.00p 5,962.00p 364178
22/06/2018 5,950.00p 6,026.00p 5,938.00p 6,010.00p 319835
21/06/2018 5,900.00p 5,984.00p 5,850.00p 5,936.00p 530325
20/06/2018 6,028.00p 6,030.00p 5,820.00p 5,862.00p 1039920
19/06/2018 6,010.00p 6,070.00p 5,976.00p 5,992.00p 662690
18/06/2018 6,116.00p 6,126.00p 6,026.00p 6,084.00p 470640
15/06/2018 6,200.00p 6,202.00p 6,100.00p 6,126.00p 975872
14/06/2018 6,150.00p 6,208.00p 6,130.00p 6,194.00p 680364
13/06/2018 6,206.00p 6,211.00p 6,132.00p 6,192.00p 468588
12/06/2018 6,144.00p 6,202.00p 6,104.00p 6,202.00p 698221
11/06/2018 6,084.00p 6,136.00p 6,038.00p 6,120.00p 487915
08/06/2018 6,000.00p 6,068.00p 5,964.00p 6,054.00p 372037
07/06/2018 6,050.00p 6,096.00p 5,976.36p 6,010.00p 579426
06/06/2018 5,920.00p 6,040.00p 5,908.00p 6,032.00p 666549
05/06/2018 5,868.00p 5,936.00p 5,862.00p 5,916.00p 862954
04/06/2018 5,802.00p 5,870.00p 5,790.00p 5,836.00p 515166
01/06/2018 5,830.00p 5,858.00p 5,790.00p 5,790.00p 437517
31/05/2018 5,828.00p 5,870.00p 5,788.00p 5,800.00p 989748
30/05/2018 5,774.00p 5,858.00p 5,758.00p 5,828.00p 605081
29/05/2018 5,830.00p 5,854.00p 5,758.00p 5,762.00p 696600
25/05/2018 5,882.00p 5,892.00p 5,816.00p 5,862.00p 661681
24/05/2018 5,846.00p 5,900.00p 5,788.00p 5,832.00p 598501
23/05/2018 5,810.00p 5,912.00p 5,794.00p 5,828.00p 742366
22/05/2018 5,872.00p 5,888.00p 5,784.00p 5,826.00p 521611
21/05/2018 5,776.00p 5,902.00p 5,776.00p 5,874.00p 384257
18/05/2018 5,810.00p 5,820.00p 5,736.00p 5,768.00p 559349
17/05/2018 5,624.00p 5,820.00p 5,600.00p 5,794.00p 785489
16/05/2018 5,648.00p 5,664.00p 5,594.00p 5,630.00p 402223
15/05/2018 5,566.00p 5,664.00p 5,566.00p 5,628.00p 511008
14/05/2018 5,532.00p 5,604.00p 5,512.30p 5,602.00p 644470
11/05/2018 5,596.00p 5,606.00p 5,416.00p 5,542.00p 802736
10/05/2018 5,576.00p 5,708.00p 5,502.00p 5,568.00p 1878723
09/05/2018 5,180.00p 5,252.00p 5,116.00p 5,246.00p 591815
08/05/2018 5,142.00p 5,212.00p 5,092.00p 5,178.00p 596273
04/05/2018 5,198.00p 5,230.00p 5,118.00p 5,144.00p 533132
03/05/2018 5,200.00p 5,218.00p 5,146.00p 5,180.00p 493940
02/05/2018 5,234.00p 5,254.00p 5,136.00p 5,200.00p 675208
01/05/2018 5,266.00p 5,276.00p 5,202.00p 5,214.00p 338099
30/04/2018 5,250.00p 5,296.00p 5,228.00p 5,256.00p 640068
27/04/2018 5,286.00p 5,286.00p 5,200.20p 5,230.00p 671728
26/04/2018 5,184.00p 5,280.00p 5,164.00p 5,264.00p 658777
25/04/2018 5,126.00p 5,200.00p 5,124.00p 5,186.00p 579035
24/04/2018 5,222.00p 5,242.00p 5,104.00p 5,150.00p 716806
23/04/2018 5,218.00p 5,236.00p 5,178.00p 5,208.00p 360229
20/04/2018 5,230.00p 5,230.00p 5,162.00p 5,220.00p 423966
19/04/2018 5,202.00p 5,226.00p 5,114.00p 5,226.00p 576409
18/04/2018 5,180.00p 5,204.00p 5,104.00p 5,190.00p 449349
17/04/2018 5,010.00p 5,208.00p 5,004.00p 5,172.00p 761491
16/04/2018 5,018.00p 5,064.00p 4,997.25p 5,064.00p 439999
13/04/2018 5,048.00p 5,058.00p 4,990.00p 5,014.00p 505892
12/04/2018 4,881.00p 5,058.00p 4,872.00p 5,028.00p 917389
11/04/2018 4,716.00p 4,895.00p 4,715.00p 4,876.00p 545852
10/04/2018 4,875.00p 4,882.00p 4,816.00p 4,861.00p 710559
09/04/2018 4,774.00p 4,844.00p 4,770.50p 4,838.00p 530646
06/04/2018 4,697.00p 4,800.00p 4,657.00p 4,771.00p 745414
05/04/2018 4,837.00p 4,847.00p 4,789.00p 4,820.00p 501873
04/04/2018 4,767.00p 4,799.00p 4,749.00p 4,772.00p 363992
03/04/2018 4,728.00p 4,801.00p 4,693.00p 4,766.00p 782253
29/03/2018 4,840.00p 4,919.00p 4,759.00p 4,759.00p 601808
28/03/2018 4,783.00p 4,855.00p 4,745.00p 4,832.00p 749658
27/03/2018 4,922.00p 4,928.00p 4,753.00p 4,797.00p 873419
26/03/2018 5,016.00p 5,028.00p 4,865.00p 4,875.00p 905801
23/03/2018 4,628.00p 5,032.00p 4,612.00p 4,984.00p 1563188
22/03/2018 4,594.00p 4,684.00p 4,567.00p 4,629.00p 880342
21/03/2018 4,740.00p 4,740.00p 4,619.00p 4,629.00p 1082209
20/03/2018 4,712.00p 4,761.00p 4,684.00p 4,752.00p 443222
19/03/2018 4,756.00p 4,759.00p 4,690.00p 4,709.00p 429579
16/03/2018 4,827.00p 4,831.00p 4,742.00p 4,759.00p 985931
15/03/2018 4,830.00p 4,834.00p 4,785.00p 4,829.00p 485425
14/03/2018 4,786.00p 4,910.00p 4,780.00p 4,840.00p 756728
13/03/2018 4,805.00p 4,841.00p 4,771.00p 4,804.00p 446143
12/03/2018 4,784.00p 4,840.00p 4,767.00p 4,820.00p 512487
09/03/2018 4,701.00p 4,775.00p 4,666.00p 4,772.00p 624087
08/03/2018 4,844.00p 4,868.00p 4,692.00p 4,721.00p 906020
07/03/2018 4,801.00p 4,878.00p 4,787.00p 4,840.00p 579404
06/03/2018 4,764.00p 4,814.00p 4,750.00p 4,799.00p 655578
05/03/2018 4,692.00p 4,757.00p 4,690.00p 4,732.00p 380901
02/03/2018 4,734.00p 4,760.00p 4,678.00p 4,680.00p 405566
01/03/2018 4,856.00p 4,874.00p 4,749.00p 4,756.00p 542226
28/02/2018 4,887.00p 4,909.00p 4,852.00p 4,856.00p 514191
27/02/2018 4,945.00p 4,959.00p 4,883.00p 4,912.00p 370112
26/02/2018 4,941.00p 4,963.00p 4,912.00p 4,930.00p 272516
23/02/2018 4,955.00p 4,985.00p 4,904.00p 4,929.00p 266129
22/02/2018 4,947.00p 4,968.00p 4,908.00p 4,950.00p 401853
21/02/2018 4,972.00p 4,991.00p 4,926.00p 4,983.00p 430182
20/02/2018 4,929.00p 4,999.00p 4,918.00p 4,992.00p 508883
19/02/2018 4,915.00p 4,975.00p 4,908.00p 4,920.00p 222936
16/02/2018 4,854.00p 4,931.00p 4,843.00p 4,921.00p 442898
15/02/2018 4,833.00p 4,872.00p 4,785.00p 4,826.00p 568463
14/02/2018 4,826.00p 4,830.00p 4,772.00p 4,811.00p 570292
13/02/2018 4,770.00p 4,816.00p 4,758.00p 4,782.00p 550146
12/02/2018 4,778.00p 4,795.00p 4,750.00p 4,768.00p 508017
09/02/2018 4,843.00p 4,883.00p 4,709.00p 4,722.00p 707051
08/02/2018 4,888.00p 4,954.00p 4,836.00p 4,842.00p 947634
07/02/2018 4,881.00p 4,919.00p 4,811.00p 4,916.00p 823081
06/02/2018 4,805.00p 4,923.00p 4,767.00p 4,830.00p 1396548
05/02/2018 5,006.00p 5,006.00p 4,914.00p 4,921.00p 719663
02/02/2018 5,054.00p 5,096.00p 5,026.00p 5,026.00p 720548
01/02/2018 5,102.00p 5,109.00p 5,052.00p 5,054.00p 727421
31/01/2018 5,146.00p 5,160.00p 5,062.00p 5,092.00p 675535
30/01/2018 5,140.00p 5,184.00p 5,121.00p 5,126.00p 1282788
29/01/2018 5,220.00p 5,260.00p 5,152.00p 5,152.00p 628975
26/01/2018 5,084.00p 5,250.00p 5,046.00p 5,218.00p 709728
25/01/2018 4,960.00p 5,064.00p 4,954.00p 5,064.00p 786400
24/01/2018 4,894.00p 4,948.00p 4,844.00p 4,912.00p 725117
23/01/2018 4,914.00p 4,939.00p 4,848.00p 4,900.00p 578945
22/01/2018 4,888.00p 4,922.00p 4,869.00p 4,895.00p 414862
19/01/2018 5,002.00p 5,002.00p 4,872.00p 4,898.00p 886371
18/01/2018 5,018.00p 5,046.00p 4,968.00p 4,980.00p 492753
17/01/2018 5,048.00p 5,058.00p 4,995.00p 5,002.00p 427645
16/01/2018 5,016.00p 5,040.00p 4,997.00p 5,040.00p 587010
15/01/2018 5,018.00p 5,020.00p 4,988.00p 5,004.00p 380002
12/01/2018 4,971.00p 5,006.00p 4,944.00p 4,990.00p 1111875
11/01/2018 5,040.00p 5,040.00p 4,943.00p 4,963.00p 920542
10/01/2018 5,020.00p 5,054.00p 5,014.00p 5,040.00p 909622
09/01/2018 4,930.00p 5,096.00p 4,926.00p 5,020.00p 1137010
08/01/2018 4,865.00p 4,989.00p 4,853.00p 4,932.00p 1166660
05/01/2018 4,740.00p 4,877.00p 4,730.00p 4,854.00p 1128897
04/01/2018 4,780.00p 4,789.00p 4,697.00p 4,748.00p 963362
03/01/2018 4,860.00p 4,947.00p 4,780.00p 4,800.00p 1424463
02/01/2018 4,520.00p 4,540.00p 4,481.00p 4,500.00p 832647
29/12/2017 4,543.00p 4,577.00p 4,486.00p 4,525.00p 279369
28/12/2017 4,535.00p 4,607.00p 4,520.00p 4,543.00p 347271
27/12/2017 4,580.00p 4,591.71p 4,514.00p 4,535.00p 656796
22/12/2017 4,409.00p 4,579.00p 4,404.00p 4,579.00p 490281
21/12/2017 4,289.00p 4,423.00p 4,279.00p 4,415.00p 620258
20/12/2017 4,233.00p 4,317.00p 4,233.00p 4,293.00p 520177
19/12/2017 4,227.00p 4,277.00p 4,188.00p 4,238.00p 620113
18/12/2017 4,252.00p 4,252.00p 4,187.00p 4,230.00p 779488
15/12/2017 4,333.00p 4,339.00p 4,221.00p 4,246.00p 977723
14/12/2017 4,405.00p 4,420.00p 4,324.37p 4,345.00p 467587
13/12/2017 4,383.00p 4,453.00p 4,340.80p 4,404.00p 429778
12/12/2017 4,417.00p 4,430.63p 4,333.00p 4,393.00p 658913
11/12/2017 4,471.00p 4,495.00p 4,412.00p 4,423.00p 450839
08/12/2017 4,429.00p 4,502.00p 4,411.00p 4,483.00p 478286
07/12/2017 4,413.00p 4,447.00p 4,322.00p 4,440.00p 503793
06/12/2017 4,441.00p 4,456.04p 4,363.00p 4,422.00p 413915
05/12/2017 4,425.00p 4,522.00p 4,398.00p 4,438.00p 399930
04/12/2017 4,454.00p 4,458.00p 4,337.00p 4,404.00p 624419
01/12/2017 4,456.00p 4,477.00p 4,397.00p 4,432.00p 324693
30/11/2017 4,480.00p 4,509.00p 4,417.00p 4,477.00p 792988
29/11/2017 4,292.00p 4,503.00p 4,292.00p 4,503.00p 728115
28/11/2017 4,286.00p 4,314.00p 4,275.00p 4,314.00p 327992
27/11/2017 4,306.00p 4,343.00p 4,268.00p 4,275.00p 503265

*Close Price adjusted for both dividends and splits