National Express Group (NEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Express Group

Date Open High Low Close* Volume
01/09/2022 173.20p 177.00p 166.40p 169.00p 959380
31/08/2022 167.30p 178.00p 167.30p 175.40p 1287882
30/08/2022 169.10p 173.70p 167.80p 172.60p 1002424
29/08/2022 174.90p 179.20p 168.88p 169.70p 1287605
26/08/2022 174.90p 179.20p 168.88p 169.70p 1287605
25/08/2022 178.70p 182.00p 172.90p 172.90p 520869
24/08/2022 180.00p 182.40p 175.36p 178.70p 882965
23/08/2022 183.20p 188.52p 176.00p 182.00p 998538
22/08/2022 184.00p 190.40p 177.60p 179.00p 1725341
19/08/2022 183.10p 189.90p 183.10p 186.00p 700554
18/08/2022 188.80p 192.30p 185.91p 188.00p 703048
17/08/2022 190.20p 193.38p 186.90p 188.50p 1007190
16/08/2022 196.00p 198.30p 189.10p 190.50p 736295
15/08/2022 195.50p 195.50p 190.60p 192.10p 620508
12/08/2022 183.00p 191.20p 183.00p 191.00p 583214
11/08/2022 185.80p 190.50p 185.80p 186.60p 529262
10/08/2022 185.50p 189.10p 184.92p 188.80p 696959
09/08/2022 184.50p 189.00p 184.10p 187.40p 901669
08/08/2022 182.60p 186.90p 180.50p 186.90p 1493568
05/08/2022 179.60p 185.20p 179.60p 182.40p 1933058
04/08/2022 181.60p 186.10p 180.20p 181.40p 1468557
03/08/2022 183.00p 184.90p 180.00p 182.80p 5379259
02/08/2022 189.40p 190.40p 184.90p 185.00p 4713656
01/08/2022 180.50p 187.03p 180.50p 184.40p 1217092
29/07/2022 177.00p 188.90p 177.00p 183.80p 6421202
28/07/2022 186.00p 200.20p 176.20p 176.20p 3916851
27/07/2022 176.00p 180.50p 176.00p 179.10p 1928712
26/07/2022 181.40p 181.40p 176.50p 179.10p 954736
25/07/2022 179.10p 182.20p 176.60p 177.30p 1709192
22/07/2022 183.80p 183.80p 181.20p 182.30p 1017665
21/07/2022 185.00p 185.70p 179.80p 182.40p 1227541
20/07/2022 177.40p 184.30p 177.40p 183.40p 1464513
19/07/2022 177.30p 182.70p 177.00p 181.60p 1331326
18/07/2022 180.20p 180.70p 173.80p 179.90p 1839022
15/07/2022 168.40p 175.90p 167.96p 174.50p 2107719
14/07/2022 168.00p 173.60p 167.10p 169.00p 986713
13/07/2022 170.60p 175.74p 170.40p 172.20p 951469
12/07/2022 172.50p 176.20p 171.80p 174.80p 816788
11/07/2022 175.00p 180.30p 174.00p 177.70p 1209964
08/07/2022 177.00p 181.50p 177.00p 180.00p 1297715
07/07/2022 177.00p 182.50p 177.00p 179.70p 1521035
06/07/2022 181.60p 183.50p 178.50p 179.00p 2011734
05/07/2022 195.80p 195.80p 177.00p 178.70p 2104483
04/07/2022 196.40p 197.10p 189.70p 190.30p 1382785
01/07/2022 192.10p 196.20p 190.50p 193.50p 1426170
30/06/2022 197.30p 199.60p 189.90p 194.40p 2667552
29/06/2022 206.20p 208.00p 201.20p 201.20p 670162
28/06/2022 205.20p 210.80p 205.20p 210.00p 5384306
27/06/2022 205.20p 213.37p 205.20p 208.00p 1689170
24/06/2022 205.20p 211.40p 205.20p 209.80p 799523
23/06/2022 209.60p 210.71p 203.60p 210.00p 844468
22/06/2022 208.00p 211.40p 205.00p 210.00p 822443
21/06/2022 214.80p 221.00p 212.00p 213.80p 1037629
20/06/2022 217.60p 220.60p 213.60p 220.40p 601504
17/06/2022 217.60p 222.20p 210.20p 216.80p 1726418
16/06/2022 217.40p 222.60p 214.40p 214.80p 2585852
15/06/2022 231.20p 231.20p 218.60p 219.40p 991540
14/06/2022 223.60p 228.00p 217.30p 223.00p 2056877
13/06/2022 209.80p 226.64p 200.40p 219.60p 2965877
10/06/2022 219.00p 219.80p 211.40p 212.80p 1430640
09/06/2022 225.60p 234.79p 220.20p 220.20p 1948938
08/06/2022 239.80p 242.28p 221.20p 225.20p 3697253
07/06/2022 265.00p 268.00p 241.20p 245.00p 3843454
06/06/2022 271.20p 273.40p 268.23p 270.60p 370372
03/06/2022 268.40p 272.20p 266.20p 268.80p 404308
02/06/2022 268.40p 272.20p 266.20p 268.80p 404308
01/06/2022 268.40p 272.20p 266.20p 268.80p 404308
31/05/2022 266.80p 268.28p 263.60p 265.60p 1715311
30/05/2022 265.00p 273.20p 265.00p 266.80p 947315
27/05/2022 272.00p 274.40p 269.00p 270.40p 662235
26/05/2022 260.60p 272.80p 259.40p 272.60p 1528477
25/05/2022 255.00p 262.38p 255.00p 262.00p 419240
24/05/2022 260.00p 260.60p 254.28p 256.20p 481024
23/05/2022 257.00p 263.40p 253.14p 260.00p 793206
20/05/2022 252.00p 255.08p 246.94p 252.80p 479890
19/05/2022 252.00p 253.20p 241.20p 246.80p 764824
18/05/2022 255.00p 258.00p 251.40p 255.80p 480234
17/05/2022 248.00p 252.60p 246.60p 252.60p 1155269
16/05/2022 253.20p 253.20p 243.60p 247.60p 445294
13/05/2022 252.20p 252.20p 246.20p 249.80p 685626
12/05/2022 247.20p 250.60p 240.40p 250.20p 696614
11/05/2022 249.00p 253.20p 242.60p 250.20p 895458
10/05/2022 248.60p 249.20p 240.60p 244.00p 1159807
09/05/2022 247.20p 253.20p 237.12p 245.40p 1621441
06/05/2022 239.80p 248.00p 238.68p 245.40p 702442
05/05/2022 255.00p 255.38p 244.00p 244.00p 804123
04/05/2022 257.80p 257.80p 245.80p 249.40p 706763
03/05/2022 248.00p 255.80p 245.40p 253.20p 780635
02/05/2022 252.00p 252.80p 246.80p 248.80p 620897
29/04/2022 252.00p 252.80p 246.80p 248.80p 620897
28/04/2022 242.20p 250.62p 240.80p 249.00p 1082927
27/04/2022 235.00p 242.60p 229.40p 241.80p 1674922
26/04/2022 229.60p 251.00p 223.40p 233.00p 2190860
25/04/2022 234.60p 234.60p 223.00p 225.00p 1876247
22/04/2022 236.20p 241.88p 236.20p 236.80p 1157954
21/04/2022 243.00p 245.00p 238.80p 241.40p 541439
20/04/2022 235.00p 241.00p 233.40p 240.00p 535727
19/04/2022 237.60p 237.60p 228.40p 234.80p 604129
18/04/2022 236.00p 236.00p 229.60p 233.20p 539300
15/04/2022 236.00p 236.00p 229.60p 233.20p 539300
14/04/2022 236.00p 236.00p 229.60p 233.20p 539300
13/04/2022 236.00p 236.00p 228.00p 234.20p 960578
12/04/2022 236.60p 238.20p 232.20p 235.00p 350967
11/04/2022 231.00p 236.80p 230.20p 236.60p 580639
08/04/2022 235.00p 241.28p 230.20p 234.60p 1131684
07/04/2022 234.40p 236.80p 229.20p 235.40p 688752
06/04/2022 237.60p 241.60p 228.00p 232.20p 1346718
05/04/2022 229.00p 238.60p 227.60p 235.00p 1400116
04/04/2022 230.00p 233.13p 227.40p 231.60p 670953
01/04/2022 235.40p 235.40p 230.40p 230.60p 765638
31/03/2022 240.60p 241.20p 231.00p 233.00p 1205497
30/03/2022 246.80p 246.80p 234.60p 237.00p 776654
29/03/2022 235.60p 244.80p 233.80p 244.40p 707090
28/03/2022 234.00p 235.80p 230.40p 234.20p 931479
25/03/2022 226.60p 232.60p 225.20p 229.80p 788210
24/03/2022 230.00p 231.20p 224.62p 226.60p 723665
23/03/2022 228.60p 236.60p 228.20p 231.40p 626715
22/03/2022 225.00p 238.20p 223.40p 234.00p 2645285
21/03/2022 237.00p 240.00p 220.40p 223.60p 1170182
18/03/2022 231.00p 240.40p 231.00p 240.40p 2361449
17/03/2022 236.20p 241.12p 231.12p 236.40p 1138212
16/03/2022 228.00p 235.60p 226.40p 232.20p 3277500
15/03/2022 240.00p 240.00p 228.80p 229.60p 2248230
14/03/2022 247.60p 252.60p 232.40p 235.20p 2465662
11/03/2022 232.80p 260.20p 232.80p 250.80p 2912135
10/03/2022 236.00p 255.80p 228.80p 238.80p 3680639
09/03/2022 201.00p 242.40p 198.40p 241.80p 8643645
08/03/2022 192.50p 199.10p 186.10p 192.60p 10537317
07/03/2022 199.10p 204.40p 183.70p 195.80p 3219584
04/03/2022 206.20p 207.20p 195.20p 201.20p 3021549
03/03/2022 223.40p 228.00p 206.40p 208.00p 2514740
02/03/2022 222.40p 231.20p 213.60p 228.20p 1765495
01/03/2022 244.20p 244.80p 221.00p 221.00p 4204939
28/02/2022 240.00p 243.80p 235.00p 238.80p 1771381
25/02/2022 244.80p 245.60p 235.72p 245.60p 1202105
24/02/2022 237.20p 244.00p 230.80p 238.80p 1098307
23/02/2022 255.40p 257.20p 242.20p 245.00p 782451
22/02/2022 247.40p 251.38p 243.20p 248.80p 1178471
21/02/2022 268.00p 268.00p 252.40p 252.40p 1185356
18/02/2022 266.40p 269.40p 260.40p 262.00p 871669
17/02/2022 269.80p 276.00p 266.00p 267.00p 781754
16/02/2022 287.80p 287.80p 272.80p 276.40p 1427806
15/02/2022 272.80p 284.80p 272.80p 280.00p 1017727
14/02/2022 277.00p 281.20p 273.00p 277.20p 1158808
11/02/2022 286.40p 286.40p 276.20p 284.20p 1298565
10/02/2022 281.00p 288.00p 278.80p 283.60p 1837031
09/02/2022 265.40p 280.60p 263.20p 280.60p 2257363
08/02/2022 256.40p 265.40p 251.80p 265.20p 854099
07/02/2022 247.00p 253.00p 246.00p 250.00p 688147
04/02/2022 250.00p 254.00p 245.40p 247.40p 788458
03/02/2022 254.00p 256.60p 251.60p 252.80p 656731
02/02/2022 264.80p 264.80p 254.20p 254.20p 617509
01/02/2022 248.00p 260.60p 248.00p 258.80p 1109431
31/01/2022 250.00p 251.40p 239.80p 250.00p 5681799
28/01/2022 262.00p 262.00p 250.60p 251.00p 1523253
27/01/2022 254.40p 261.40p 250.40p 260.20p 931427
26/01/2022 254.60p 265.60p 254.60p 260.00p 927482
25/01/2022 258.80p 268.20p 253.60p 256.40p 2855408
24/01/2022 261.80p 264.00p 256.80p 259.20p 7088841
21/01/2022 263.80p 266.59p 261.00p 264.00p 1249231
20/01/2022 261.40p 270.40p 258.00p 265.80p 1016792
19/01/2022 256.60p 270.60p 256.40p 266.20p 3269050
18/01/2022 264.00p 265.20p 258.22p 260.60p 1173955
17/01/2022 266.00p 266.00p 258.43p 261.80p 576659
14/01/2022 262.00p 263.80p 259.20p 260.60p 727906
13/01/2022 263.80p 263.80p 256.40p 262.00p 1065556
12/01/2022 250.00p 259.00p 250.00p 257.40p 1575642
10/01/2022 251.00p 263.28p 251.00p 256.40p 851273
07/01/2022 255.00p 255.00p 247.20p 253.80p 1240165
06/01/2022 253.00p 257.60p 248.20p 253.60p 2452537
05/01/2022 267.00p 267.20p 257.40p 257.40p 1519836
04/01/2022 259.40p 267.80p 258.00p 266.20p 2263767
31/12/2021 249.80p 257.80p 249.80p 257.20p 316239
30/12/2021 253.60p 256.00p 250.21p 256.00p 1051947
29/12/2021 258.60p 262.79p 252.54p 255.00p 1003804
24/12/2021 244.40p 258.20p 244.40p 256.40p 406504
23/12/2021 243.80p 253.60p 243.40p 251.20p 925767
22/12/2021 231.40p 245.80p 231.40p 242.40p 1137493
21/12/2021 240.80p 240.80p 234.80p 237.00p 1095149
20/12/2021 247.00p 249.00p 238.00p 238.00p 1128919
17/12/2021 239.80p 251.49p 232.79p 249.20p 5834118
16/12/2021 240.20p 241.80p 233.20p 234.80p 1526346
15/12/2021 233.80p 241.00p 233.80p 237.40p 3211539
14/12/2021 229.80p 244.40p 229.80p 239.20p 2167267
13/12/2021 235.40p 236.60p 229.40p 235.20p 1350014
10/12/2021 237.20p 237.50p 230.60p 235.40p 1253535
09/12/2021 238.80p 238.80p 231.00p 231.80p 1139137
08/12/2021 237.20p 244.40p 225.82p 234.60p 1914059
07/12/2021 232.80p 242.30p 232.80p 240.60p 955309
06/12/2021 226.60p 235.07p 225.40p 233.40p 795268
03/12/2021 225.40p 227.80p 224.00p 224.40p 1944743
02/12/2021 218.00p 228.40p 215.80p 223.60p 942304
01/12/2021 215.00p 222.40p 214.00p 220.20p 1036748
30/11/2021 213.60p 219.00p 207.20p 213.60p 3690097
29/11/2021 214.40p 219.00p 213.08p 217.00p 1431461
26/11/2021 221.40p 222.38p 212.00p 214.00p 2172019
25/11/2021 216.00p 229.37p 215.00p 226.60p 770618
24/11/2021 218.00p 221.60p 216.20p 216.20p 1296460
23/11/2021 218.00p 224.80p 216.62p 220.60p 782297
22/11/2021 229.00p 229.00p 218.60p 219.60p 1543333

*Close Price adjusted for both dividends and splits