Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2026 16,020.00p 16,055.00p 15,884.68p 16,050.00p 131592
12/11/2026 15,910.00p 16,125.00p 15,910.00p 15,985.00p 177019
11/11/2026 15,670.00p 15,795.00p 15,555.00p 15,790.00p 144378
10/11/2026 15,665.00p 15,930.00p 15,610.00p 15,655.00p 193002
09/11/2026 15,560.00p 15,595.00p 15,395.00p 15,530.00p 139752
06/11/2026 15,555.00p 15,805.00p 15,285.00p 15,485.00p 313907
05/11/2026 15,730.00p 16,110.00p 15,430.00p 15,990.00p 501787
04/11/2026 15,060.00p 15,806.26p 14,965.55p 15,605.00p 287075
03/11/2026 15,315.00p 15,350.00p 15,000.00p 15,095.00p 147146
02/11/2026 15,285.00p 15,505.00p 15,265.00p 15,415.00p 517338
30/10/2026 15,440.00p 15,500.00p 15,310.00p 15,355.00p 161763
29/10/2026 15,180.00p 15,435.00p 15,110.00p 15,355.00p 143029
28/10/2026 14,980.00p 15,335.00p 14,900.00p 15,120.00p 172343
27/10/2026 15,085.00p 15,235.00p 14,850.00p 15,080.00p 124420
26/10/2026 14,935.00p 15,190.00p 14,855.00p 15,140.00p 175495
23/10/2026 15,095.00p 15,105.00p 14,880.00p 14,880.00p 301486
22/10/2026 15,220.00p 15,250.00p 15,055.00p 15,110.00p 100886
21/10/2026 15,135.00p 15,290.00p 15,044.73p 15,255.00p 194751
20/10/2026 15,345.00p 15,445.00p 15,100.00p 15,195.00p 224554
19/10/2026 15,280.00p 15,394.99p 15,170.00p 15,280.00p 170105
16/10/2026 15,215.00p 15,410.00p 15,135.00p 15,380.00p 261112
15/10/2026 14,840.00p 15,325.00p 14,765.00p 15,205.00p 256104
14/10/2026 14,835.00p 14,980.00p 14,730.00p 14,755.00p 194561
13/10/2026 14,750.00p 14,955.00p 14,750.00p 14,800.00p 117798
12/10/2026 14,765.00p 14,815.00p 14,485.00p 14,720.00p 222009
09/10/2026 14,515.00p 14,765.21p 14,515.00p 14,700.00p 274056
08/10/2026 14,495.00p 14,660.00p 14,450.00p 14,455.00p 361602
07/10/2026 14,525.00p 14,725.00p 14,490.00p 14,575.00p 172357
06/10/2026 14,250.00p 14,595.00p 14,230.00p 14,595.00p 242159
05/10/2026 14,380.00p 14,460.00p 14,115.00p 14,180.00p 106440
02/10/2026 14,520.00p 14,715.00p 14,270.00p 14,365.00p 237464
01/10/2026 14,650.00p 14,796.50p 14,420.00p 14,480.00p 191751
30/09/2026 14,645.00p 14,880.00p 14,635.73p 14,795.00p 223430
29/09/2026 14,575.00p 14,735.00p 14,540.64p 14,605.00p 196784
28/09/2026 14,705.00p 14,865.00p 14,580.00p 14,580.00p 114515
25/09/2026 14,470.00p 14,695.00p 14,470.00p 14,655.00p 260014
24/09/2026 14,395.00p 14,600.00p 14,340.00p 14,400.00p 357039
23/09/2026 14,760.00p 14,785.00p 14,370.00p 14,430.00p 157308
22/09/2026 14,505.00p 14,715.00p 14,455.00p 14,690.00p 355222
21/09/2026 14,235.00p 14,570.00p 14,200.00p 14,520.00p 186123
18/09/2026 14,815.00p 14,850.00p 14,130.00p 14,210.00p 729712
17/09/2026 14,635.00p 15,060.00p 14,585.00p 14,920.00p 314963
16/09/2026 14,615.00p 14,780.00p 14,500.00p 14,560.00p 219974
15/09/2026 14,645.00p 14,885.00p 14,595.00p 14,690.00p 214156
14/09/2026 14,680.00p 14,835.00p 14,615.00p 14,655.00p 314285
11/09/2026 14,930.00p 15,135.00p 14,650.00p 14,685.00p 210500
10/09/2026 15,040.00p 15,105.00p 14,830.00p 14,915.00p 161192
09/09/2026 15,165.00p 15,250.00p 15,000.00p 15,000.00p 548901
08/09/2026 15,420.00p 15,480.00p 15,140.00p 15,245.00p 422420
07/09/2026 15,260.00p 15,510.00p 15,255.00p 15,500.00p 97529
04/09/2026 15,240.00p 15,375.00p 15,130.00p 15,335.00p 222952
03/09/2026 15,155.00p 15,320.00p 15,020.00p 15,205.00p 200239
02/09/2026 15,330.00p 15,506.43p 15,175.00p 15,175.00p 282818
01/09/2026 14,170.00p 15,575.00p 14,000.00p 15,385.00p 195389
28/08/2026 15,650.00p 15,650.00p 15,405.00p 15,575.00p 689227
27/08/2026 15,620.00p 15,661.74p 15,415.00p 15,535.00p 99614
26/08/2026 15,600.00p 15,760.00p 15,570.00p 15,655.00p 102412
25/08/2026 15,480.00p 15,730.00p 15,275.00p 15,635.00p 278565
24/08/2026 15,330.00p 15,520.00p 15,185.00p 15,275.00p 206825
21/08/2026 15,035.00p 15,307.50p 15,000.00p 15,285.00p 176154
20/08/2026 15,060.00p 15,145.00p 14,980.00p 15,045.00p 158038
19/08/2026 14,970.00p 15,165.00p 14,950.00p 15,085.00p 152909
18/08/2026 14,970.00p 15,115.00p 14,840.33p 14,985.00p 254601
14/08/2026 15,340.00p 15,415.00p 15,255.00p 15,255.00p 123590
13/08/2026 15,345.00p 15,480.00p 15,265.00p 15,325.00p 228617
12/08/2026 15,565.00p 15,595.00p 15,250.00p 15,330.00p 123402
11/08/2026 15,590.00p 15,670.00p 15,500.00p 15,585.00p 110596
10/08/2026 15,650.00p 15,715.00p 15,495.00p 15,630.00p 134897
07/08/2026 15,675.00p 15,825.00p 15,480.00p 15,685.00p 201215
06/08/2026 15,665.00p 15,755.00p 15,517.96p 15,715.00p 240751
05/08/2026 15,350.00p 15,900.00p 15,350.00p 15,660.00p 769317
04/08/2026 14,790.00p 14,930.00p 14,655.00p 14,810.00p 252947
03/08/2026 15,000.00p 15,045.00p 14,845.00p 14,900.00p 188051
31/07/2026 15,190.00p 15,310.00p 14,845.00p 14,845.00p 229094
30/07/2026 15,090.00p 15,310.00p 15,020.00p 15,240.00p 130435
29/07/2026 15,230.00p 15,280.00p 15,035.00p 15,180.00p 194126
28/07/2026 15,010.00p 15,260.00p 14,995.00p 15,240.00p 145839
27/07/2026 15,000.00p 15,105.00p 14,920.25p 15,045.00p 141632
24/07/2026 14,620.00p 14,785.00p 14,615.00p 14,785.00p 143786
23/07/2026 14,800.00p 16,175.00p 14,590.00p 14,670.00p 406579
22/07/2026 14,905.00p 14,930.00p 14,710.00p 14,835.00p 240650
21/07/2026 14,840.00p 14,950.00p 14,765.00p 14,950.00p 171334
20/07/2026 14,810.00p 14,975.00p 14,775.00p 14,880.00p 292142
17/07/2026 14,985.00p 15,105.00p 14,825.00p 14,875.00p 155600
16/07/2026 14,655.00p 15,005.00p 14,630.00p 15,005.00p 146675
15/07/2026 14,580.00p 14,765.00p 14,510.00p 14,765.00p 229585
14/07/2026 14,655.00p 14,695.00p 14,505.00p 14,630.00p 174528
13/07/2026 14,635.00p 14,770.00p 14,580.00p 14,760.00p 165244
10/07/2026 14,535.00p 14,715.00p 14,405.00p 14,640.00p 128071
09/07/2026 14,465.00p 14,610.00p 14,325.00p 14,535.00p 185959
08/07/2026 14,535.00p 14,550.00p 14,270.00p 14,270.00p 351870
07/07/2026 14,535.00p 14,685.00p 14,430.00p 14,555.00p 124738
06/07/2026 14,610.00p 14,663.64p 14,440.00p 14,440.00p 107836
03/07/2026 14,625.00p 14,655.00p 14,380.00p 14,610.00p 107346
02/07/2026 14,450.00p 14,745.00p 14,420.00p 14,665.00p 156567
01/07/2026 14,505.00p 14,695.00p 14,405.00p 14,695.00p 185067
30/06/2026 14,575.00p 14,700.00p 14,505.00p 14,545.00p 251389
29/06/2026 14,570.00p 14,685.00p 11,695.00p 14,585.00p 181917
26/06/2026 14,735.00p 14,865.00p 14,455.00p 14,615.00p 190875
25/06/2026 14,710.00p 14,880.00p 14,675.00p 14,715.00p 227082
24/06/2026 14,345.00p 14,680.00p 14,340.00p 14,655.00p 572371
23/06/2026 14,240.00p 14,475.00p 14,220.00p 14,330.00p 188067
22/06/2026 14,100.00p 14,385.00p 14,075.00p 14,365.00p 118735
19/06/2026 14,425.00p 14,430.47p 14,140.00p 14,140.00p 848334
18/06/2026 14,110.00p 14,460.00p 14,028.00p 14,440.00p 262711
17/06/2026 14,190.00p 14,330.00p 14,115.00p 14,165.00p 199257
16/06/2026 14,125.00p 14,250.00p 14,090.00p 14,180.00p 145228
15/06/2026 14,455.00p 14,590.00p 14,195.00p 14,195.00p 319193
12/06/2026 14,185.00p 14,425.00p 14,165.00p 14,425.00p 256529
11/06/2026 13,955.00p 14,325.00p 13,880.00p 14,050.00p 195062
10/06/2026 13,750.00p 14,080.00p 13,720.00p 13,970.00p 262212
09/06/2026 13,505.00p 13,860.00p 13,505.00p 13,765.00p 490326
08/06/2026 13,555.00p 13,675.00p 13,472.17p 13,585.00p 137448
05/06/2026 13,600.00p 13,715.00p 13,560.00p 13,625.00p 200983
04/06/2026 13,350.00p 13,575.27p 13,239.48p 13,530.00p 202318
03/06/2026 12,855.00p 13,330.00p 12,855.00p 13,330.00p 180280
02/06/2026 13,050.00p 13,285.00p 12,990.00p 13,155.00p 166312
01/06/2026 13,215.00p 13,245.00p 12,850.00p 12,900.00p 231942
29/05/2026 13,185.00p 13,345.00p 13,150.00p 13,215.00p 699986
28/05/2026 13,140.00p 13,215.00p 13,060.00p 13,185.00p 364078
27/05/2026 13,080.00p 13,260.00p 13,052.69p 13,200.00p 490342
26/05/2026 13,200.00p 13,250.00p 13,095.00p 13,105.00p 165485
22/05/2026 13,070.00p 13,170.00p 13,010.00p 13,095.00p 260307
21/05/2026 12,885.00p 13,095.00p 12,883.15p 13,055.00p 421825
20/05/2026 12,795.00p 13,045.00p 12,720.45p 12,955.00p 434653
19/05/2026 12,715.00p 12,995.00p 12,640.00p 12,815.00p 529028
18/05/2026 12,390.00p 12,695.00p 12,390.00p 12,635.00p 589246
15/05/2026 12,520.00p 12,630.00p 12,355.00p 12,455.00p 386535
14/05/2026 12,565.00p 12,680.00p 12,555.00p 12,630.00p 157331
13/05/2026 12,390.00p 12,505.00p 12,244.49p 12,495.00p 355205
12/05/2026 12,810.00p 12,810.00p 12,445.00p 12,445.00p 382840
11/05/2026 13,145.00p 13,205.00p 12,815.00p 12,865.00p 579043
08/05/2026 13,150.00p 13,285.00p 13,100.00p 13,185.00p 309015
07/05/2026 13,165.00p 13,360.00p 13,110.00p 13,195.00p 294843
06/05/2026 12,795.00p 13,175.00p 12,485.00p 13,175.00p 676891
05/05/2026 12,970.00p 13,132.50p 12,625.00p 12,625.00p 348568
01/05/2026 12,890.00p 13,010.00p 12,730.00p 13,005.00p 1246976
30/04/2026 12,895.00p 13,000.00p 12,745.00p 12,945.00p 450251
29/04/2026 13,305.00p 13,305.00p 12,810.00p 12,945.00p 878359
28/04/2026 13,205.00p 13,405.00p 13,150.00p 13,340.00p 316324
27/04/2026 13,315.00p 13,360.00p 13,180.00p 13,265.00p 430660
24/04/2026 13,120.00p 13,285.00p 13,050.00p 13,250.00p 377181
23/04/2026 13,260.00p 13,270.00p 13,101.23p 13,150.00p 608520
22/04/2026 13,475.00p 13,525.17p 13,300.00p 13,365.00p 420389
21/04/2026 13,560.00p 13,615.17p 13,435.00p 13,460.00p 441642
20/04/2026 13,245.00p 13,545.00p 13,215.00p 13,505.00p 321862
17/04/2026 13,400.00p 13,440.00p 13,180.00p 13,440.00p 447865
16/04/2026 13,385.00p 13,590.00p 13,380.00p 13,435.00p 232174
15/04/2026 13,500.00p 13,550.00p 13,360.00p 13,390.00p 250429
14/04/2026 13,470.00p 13,510.00p 13,340.00p 13,500.00p 259209
13/04/2026 13,385.00p 13,446.88p 13,225.00p 13,355.00p 746627
10/04/2026 13,395.00p 13,615.00p 13,370.79p 13,420.00p 373375
09/04/2026 13,330.00p 13,455.00p 13,240.00p 13,435.00p 221940
08/04/2026 13,085.00p 13,470.00p 12,945.00p 13,315.00p 368056
07/04/2026 12,930.00p 13,020.00p 12,710.00p 12,710.00p 260377
02/04/2026 12,920.00p 12,960.00p 12,735.00p 12,950.00p 747289
01/04/2026 12,785.00p 12,975.00p 12,730.00p 12,970.00p 524872
31/03/2026 12,445.00p 12,710.00p 12,435.00p 12,675.00p 381158
30/03/2026 12,330.00p 12,575.00p 12,305.00p 12,475.00p 206992
27/03/2026 12,565.00p 12,565.00p 12,265.00p 12,385.00p 558950
26/03/2026 12,600.00p 12,860.00p 12,500.00p 12,540.00p 413643
25/03/2026 12,230.00p 12,295.00p 12,035.00p 12,035.00p 439565
24/03/2026 12,025.00p 12,105.00p 11,920.00p 12,040.00p 435727
23/03/2026 11,965.00p 12,315.00p 11,789.29p 12,005.00p 297455
20/03/2026 12,295.00p 12,410.00p 11,980.00p 12,130.00p 811492
19/03/2026 12,565.00p 12,615.00p 12,140.00p 12,205.00p 516104
18/03/2026 12,860.00p 12,880.00p 12,540.00p 12,670.00p 304080
17/03/2026 12,960.00p 12,985.00p 12,800.00p 12,800.00p 360788
16/03/2026 12,940.00p 12,940.00p 12,805.00p 12,865.00p 335691
13/03/2026 12,675.00p 12,900.00p 12,615.00p 12,845.00p 160066
12/03/2026 12,710.00p 12,835.00p 12,635.00p 12,765.00p 261205
11/03/2026 12,770.00p 12,895.00p 12,715.00p 12,780.00p 469386
10/03/2026 12,885.00p 12,970.00p 12,780.00p 12,780.00p 374110
09/03/2026 12,820.00p 12,870.00p 12,685.00p 12,765.00p 543593
06/03/2026 13,310.00p 13,340.00p 12,845.00p 13,025.00p 215511
05/03/2026 13,335.00p 13,465.00p 13,230.00p 13,245.00p 380205
04/03/2026 13,155.00p 13,350.00p 12,990.00p 13,335.00p 277762
03/03/2026 13,220.00p 13,225.00p 12,885.00p 12,960.00p 395276
02/03/2026 13,280.00p 13,320.00p 12,940.00p 13,235.00p 283364
27/02/2026 13,320.00p 13,521.35p 13,295.00p 13,520.00p 609153
26/02/2026 13,290.00p 13,330.00p 13,170.00p 13,265.00p 302615
25/02/2026 13,230.00p 13,410.00p 13,070.00p 13,290.00p 382174
24/02/2026 13,175.00p 13,370.00p 13,117.53p 13,260.00p 589797
23/02/2026 12,985.00p 13,150.00p 12,920.00p 13,130.00p 188742
20/02/2026 12,955.00p 13,045.00p 12,900.00p 12,980.00p 667591
19/02/2026 13,075.00p 13,222.29p 12,890.00p 12,990.00p 292865
18/02/2026 12,990.00p 13,075.00p 12,896.91p 13,020.00p 361292
17/02/2026 12,790.00p 12,995.00p 12,790.00p 12,995.00p 261107
16/02/2026 12,765.00p 12,845.00p 12,730.00p 12,790.00p 430765
13/02/2026 12,750.00p 12,805.00p 12,635.00p 12,735.00p 879001
12/02/2026 12,810.00p 12,915.00p 12,630.00p 12,740.00p 283657
11/02/2026 12,740.00p 12,825.00p 12,660.00p 12,725.00p 430134
10/02/2026 12,815.00p 12,920.00p 12,750.00p 12,765.00p 444814
09/02/2026 12,895.00p 12,925.00p 12,695.00p 12,765.00p 298627
06/02/2026 12,830.00p 13,005.00p 12,770.00p 12,900.00p 185554
05/02/2026 13,060.00p 13,142.50p 12,780.00p 12,820.00p 392565
04/02/2026 12,830.00p 13,010.00p 12,790.00p 12,965.00p 233856
03/02/2026 13,425.00p 13,455.00p 12,710.00p 12,800.00p 398196
02/02/2026 13,245.00p 13,445.00p 13,240.00p 13,445.00p 884088
30/01/2026 13,220.00p 13,285.00p 13,165.00p 13,265.00p 158779

*Close Price adjusted for both dividends and splits