Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/08/2017 4,365.00p 4,460.00p 4,353.00p 4,409.00p 634066
08/08/2017 4,333.00p 4,397.00p 4,308.00p 4,368.00p 547340
07/08/2017 4,404.00p 4,404.00p 4,274.00p 4,331.00p 722125
04/08/2017 4,390.00p 4,414.00p 4,353.00p 4,393.00p 732096
03/08/2017 4,325.00p 4,491.00p 4,269.00p 4,401.00p 1575236
02/08/2017 3,984.00p 4,032.00p 3,941.00p 4,013.00p 744524
01/08/2017 3,962.00p 3,995.00p 3,927.00p 3,973.00p 710183
31/07/2017 3,853.00p 3,995.00p 3,806.00p 3,950.00p 1323798
28/07/2017 3,926.00p 3,926.00p 3,815.00p 3,865.00p 428873
27/07/2017 3,791.00p 3,951.00p 3,791.00p 3,927.00p 622759
26/07/2017 3,738.00p 3,802.00p 3,729.00p 3,780.00p 338406
25/07/2017 3,711.00p 3,751.00p 3,683.00p 3,734.00p 429071
24/07/2017 3,821.00p 3,824.00p 3,680.00p 3,710.00p 710785
21/07/2017 3,793.00p 3,912.00p 3,791.00p 3,827.00p 890215
20/07/2017 3,694.00p 3,785.00p 3,683.00p 3,783.00p 429791
19/07/2017 3,729.00p 3,733.00p 3,668.00p 3,680.00p 326504
18/07/2017 3,665.00p 3,745.00p 3,665.00p 3,712.00p 498708
17/07/2017 3,653.00p 3,683.00p 3,653.00p 3,673.00p 273713
14/07/2017 3,704.00p 3,717.00p 3,649.00p 3,655.00p 267658
13/07/2017 3,632.00p 3,710.00p 3,631.00p 3,694.00p 474219
12/07/2017 3,625.00p 3,648.00p 3,565.00p 3,618.00p 632141
11/07/2017 3,681.00p 3,704.00p 3,600.00p 3,617.00p 744608
10/07/2017 3,773.00p 3,792.00p 3,693.00p 3,693.00p 505869
07/07/2017 3,799.00p 3,799.00p 3,746.00p 3,766.00p 577177
06/07/2017 3,762.00p 3,824.00p 3,753.00p 3,785.00p 716371
05/07/2017 3,881.00p 3,916.00p 3,861.00p 3,905.00p 424674
04/07/2017 3,879.00p 3,906.00p 3,877.00p 3,881.00p 400395
03/07/2017 3,817.00p 3,904.00p 3,807.00p 3,890.00p 601735
30/06/2017 3,966.00p 3,973.00p 3,845.00p 3,856.00p 948045
29/06/2017 3,974.00p 3,994.00p 3,939.00p 3,976.00p 524405
28/06/2017 3,956.00p 4,029.00p 3,944.00p 3,952.00p 560808
27/06/2017 3,964.00p 4,001.00p 3,944.00p 3,955.00p 509818
26/06/2017 4,069.00p 4,076.00p 3,996.00p 4,000.00p 648393
23/06/2017 4,014.00p 4,068.00p 4,003.00p 4,047.00p 373371
22/06/2017 3,985.00p 4,016.00p 3,962.00p 3,996.00p 308064
21/06/2017 4,018.00p 4,038.00p 3,963.00p 3,980.00p 588299
20/06/2017 4,142.00p 4,190.00p 4,017.00p 4,024.00p 566909
19/06/2017 4,125.00p 4,167.00p 4,115.00p 4,148.00p 325506
16/06/2017 4,046.00p 4,110.00p 4,032.00p 4,093.00p 1530028
15/06/2017 4,205.00p 4,217.00p 4,003.00p 4,037.00p 1332105
14/06/2017 4,276.00p 4,359.00p 4,273.00p 4,301.00p 664844
13/06/2017 4,255.00p 4,297.00p 4,245.00p 4,273.00p 381681
12/06/2017 4,260.00p 4,298.00p 4,226.00p 4,247.00p 486592
09/06/2017 4,315.00p 4,315.00p 4,168.00p 4,276.00p 1233357
08/06/2017 4,303.00p 4,354.18p 4,277.00p 4,352.00p 694620
07/06/2017 4,284.00p 4,311.00p 4,240.00p 4,286.00p 559229
06/06/2017 4,377.00p 4,400.00p 4,282.00p 4,288.00p 565019
05/06/2017 4,371.00p 4,410.00p 4,350.00p 4,400.00p 427531
02/06/2017 4,414.00p 4,423.00p 4,329.00p 4,361.00p 552245
01/06/2017 4,370.00p 4,426.00p 4,366.89p 4,400.00p 557592
31/05/2017 4,387.00p 4,395.00p 4,353.00p 4,360.00p 1171467
30/05/2017 4,380.00p 4,400.00p 4,340.00p 4,380.00p 689834
26/05/2017 4,400.00p 4,407.00p 4,370.00p 4,384.00p 432062
25/05/2017 4,457.00p 4,464.00p 4,397.00p 4,402.00p 510721
24/05/2017 4,460.00p 4,483.00p 4,408.00p 4,430.00p 833185
23/05/2017 4,473.00p 4,492.00p 4,442.80p 4,466.00p 479594
22/05/2017 4,419.00p 4,504.00p 4,419.00p 4,477.00p 536803
19/05/2017 4,354.00p 4,453.00p 4,347.00p 4,421.00p 498660
18/05/2017 4,306.00p 4,380.00p 4,269.00p 4,354.00p 510870
17/05/2017 4,316.00p 4,319.00p 4,256.00p 4,300.00p 384040
16/05/2017 4,285.00p 4,340.00p 4,268.27p 4,322.00p 363994
15/05/2017 4,345.00p 4,347.50p 4,247.00p 4,264.00p 600051
12/05/2017 4,309.00p 4,354.00p 4,297.00p 4,345.00p 399739
11/05/2017 4,411.00p 4,411.00p 4,258.00p 4,302.00p 782957
10/05/2017 4,365.00p 4,440.00p 4,344.00p 4,401.00p 661054
09/05/2017 4,336.00p 4,392.00p 4,327.00p 4,329.00p 884938
08/05/2017 4,248.00p 4,336.00p 4,230.00p 4,312.00p 810559
05/05/2017 4,172.00p 4,247.00p 4,161.00p 4,234.00p 719396
04/05/2017 4,234.00p 4,270.00p 4,092.91p 4,185.00p 2330599
03/05/2017 4,362.00p 4,427.00p 4,352.00p 4,410.00p 1052644
02/05/2017 4,316.00p 4,378.00p 4,277.00p 4,362.00p 596277
28/04/2017 4,308.00p 4,328.00p 4,280.00p 4,305.00p 550724
27/04/2017 4,233.00p 4,309.00p 4,227.00p 4,303.00p 824778
26/04/2017 4,231.00p 4,247.00p 4,210.00p 4,243.00p 785429
25/04/2017 4,344.00p 4,344.00p 4,272.00p 4,272.00p 425768
24/04/2017 4,360.00p 4,360.00p 4,240.00p 4,324.00p 552118
21/04/2017 4,308.00p 4,318.00p 4,263.00p 4,279.00p 635811
20/04/2017 4,319.00p 4,347.00p 4,283.00p 4,284.00p 652074
19/04/2017 4,184.00p 4,352.00p 4,184.00p 4,321.00p 1187082
18/04/2017 4,203.00p 4,220.00p 4,176.00p 4,187.00p 763329
13/04/2017 4,160.00p 4,199.00p 4,144.00p 4,193.00p 394450
12/04/2017 4,135.00p 4,160.00p 4,110.00p 4,151.00p 595530
11/04/2017 4,075.00p 4,130.00p 4,064.00p 4,122.00p 640463
10/04/2017 4,030.00p 4,131.00p 4,021.00p 4,110.00p 837302
07/04/2017 4,007.00p 4,023.00p 3,968.00p 4,023.00p 1055779
06/04/2017 4,090.00p 4,115.20p 4,012.00p 4,042.00p 737786
05/04/2017 4,145.00p 4,175.50p 4,100.30p 4,109.00p 732369
04/04/2017 4,180.00p 4,220.90p 4,130.00p 4,130.00p 777401
03/04/2017 4,247.00p 4,321.73p 4,166.00p 4,166.00p 865602
31/03/2017 4,279.00p 4,327.00p 4,264.10p 4,320.00p 716907
30/03/2017 4,306.00p 4,355.00p 4,249.00p 4,260.00p 753054
29/03/2017 4,315.00p 4,343.00p 4,280.00p 4,320.00p 781485
28/03/2017 4,240.00p 4,310.92p 4,227.00p 4,289.00p 1338019
27/03/2017 4,096.00p 4,258.00p 4,096.00p 4,232.00p 931909
24/03/2017 4,180.00p 4,186.50p 4,058.90p 4,130.00p 1289911
23/03/2017 3,900.00p 4,248.00p 3,805.70p 4,199.00p 2670741
22/03/2017 3,828.00p 3,902.00p 3,815.00p 3,885.00p 1244236
21/03/2017 3,868.00p 3,879.00p 3,835.00p 3,865.00p 812795
20/03/2017 3,883.00p 3,883.40p 3,846.00p 3,854.00p 838608
17/03/2017 3,911.00p 3,915.00p 3,857.00p 3,877.00p 999004
16/03/2017 3,924.00p 3,933.00p 3,871.00p 3,909.00p 524329
15/03/2017 3,937.00p 3,944.00p 3,888.11p 3,897.00p 449689
14/03/2017 3,970.00p 3,972.00p 3,894.00p 3,929.00p 503985
13/03/2017 3,959.00p 4,004.00p 3,956.00p 3,970.00p 409931
10/03/2017 4,000.00p 4,019.85p 3,951.00p 3,966.00p 772720
09/03/2017 3,969.00p 3,990.00p 3,956.20p 3,990.00p 867550
08/03/2017 3,967.00p 3,973.50p 3,930.00p 3,958.00p 448184
07/03/2017 3,943.00p 3,974.00p 3,920.00p 3,964.00p 446037
06/03/2017 3,953.00p 3,976.80p 3,926.00p 3,961.00p 545716
03/03/2017 3,946.00p 3,958.00p 3,907.00p 3,947.00p 698271
02/03/2017 3,983.00p 4,003.00p 3,909.00p 3,950.00p 748524
01/03/2017 3,880.00p 4,030.00p 3,850.00p 4,003.00p 1071662
28/02/2017 3,810.00p 3,902.00p 3,797.00p 3,827.00p 1066923
27/02/2017 3,803.00p 3,845.00p 3,784.00p 3,810.00p 770060
24/02/2017 3,827.00p 3,835.00p 3,786.00p 3,791.00p 945748
23/02/2017 3,803.00p 3,838.00p 3,770.32p 3,817.00p 884434
22/02/2017 3,825.00p 3,855.00p 3,791.59p 3,803.00p 755108
21/02/2017 3,857.00p 3,871.00p 3,812.00p 3,812.00p 593970
20/02/2017 3,878.00p 3,882.00p 3,829.00p 3,843.00p 291382
17/02/2017 3,845.00p 3,923.00p 3,824.00p 3,852.00p 643944
16/02/2017 3,845.00p 3,910.00p 3,845.00p 3,852.00p 522810
15/02/2017 3,951.00p 3,966.00p 3,828.00p 3,847.00p 785033
14/02/2017 3,918.00p 3,983.80p 3,918.00p 3,953.00p 603494
13/02/2017 3,967.00p 3,975.00p 3,916.90p 3,931.00p 517633
10/02/2017 3,947.00p 4,004.00p 3,927.00p 3,966.00p 465877
09/02/2017 3,921.00p 3,929.00p 3,883.00p 3,929.00p 742942
08/02/2017 3,851.00p 3,944.00p 3,822.00p 3,901.00p 491262
07/02/2017 3,817.00p 3,892.00p 3,810.00p 3,855.00p 502284
06/02/2017 3,871.00p 3,897.50p 3,826.00p 3,843.00p 352639
03/02/2017 3,888.00p 3,906.00p 3,854.00p 3,885.00p 313552
02/02/2017 3,874.00p 3,913.00p 3,826.00p 3,884.00p 533915
01/02/2017 3,860.00p 3,895.00p 3,839.00p 3,873.00p 520995
31/01/2017 3,908.00p 3,928.00p 3,822.00p 3,830.00p 626161
30/01/2017 3,843.00p 3,896.00p 3,817.00p 3,886.00p 390434
27/01/2017 3,910.00p 3,916.00p 3,839.00p 3,850.00p 446744
26/01/2017 3,870.00p 3,902.00p 3,805.00p 3,865.00p 538298
25/01/2017 3,845.00p 3,896.00p 3,813.00p 3,856.00p 612924
24/01/2017 3,902.00p 3,909.11p 3,784.00p 3,826.00p 889418
23/01/2017 3,921.00p 3,938.00p 3,862.00p 3,896.00p 634945
20/01/2017 3,988.00p 4,016.00p 3,920.00p 3,920.00p 620695
19/01/2017 3,997.00p 4,022.92p 3,959.00p 3,994.00p 580379
18/01/2017 4,082.00p 4,091.09p 3,990.00p 3,990.00p 540894
17/01/2017 4,035.00p 4,107.00p 4,014.00p 4,060.00p 541522
16/01/2017 4,040.00p 4,069.00p 4,010.00p 4,046.00p 421518
13/01/2017 4,045.00p 4,063.00p 4,032.00p 4,042.00p 507987
12/01/2017 4,158.00p 4,180.00p 4,032.68p 4,033.00p 1155741
11/01/2017 4,143.00p 4,167.00p 4,101.00p 4,137.00p 587378
10/01/2017 4,043.00p 4,179.00p 4,043.00p 4,152.00p 865677
09/01/2017 4,132.00p 4,133.30p 4,014.00p 4,037.00p 876369
06/01/2017 4,067.00p 4,137.96p 4,052.00p 4,099.00p 946237
05/01/2017 4,025.00p 4,205.47p 3,962.00p 4,089.00p 2199597
04/01/2017 4,320.00p 4,493.25p 4,060.00p 4,085.00p 3601245
03/01/2017 4,905.00p 4,919.00p 4,757.00p 4,770.00p 1011828
30/12/2016 4,945.00p 4,999.00p 4,929.00p 4,983.00p 245837
29/12/2016 4,906.00p 4,971.00p 4,905.00p 4,944.00p 329015
28/12/2016 4,922.00p 4,952.00p 4,893.00p 4,926.00p 425405
23/12/2016 4,950.00p 4,980.00p 4,903.00p 4,922.00p 111269
22/12/2016 4,914.00p 4,955.00p 4,900.00p 4,949.00p 233442
21/12/2016 4,939.00p 4,976.00p 4,917.11p 4,931.00p 522254
20/12/2016 4,917.00p 4,971.00p 4,911.40p 4,963.00p 366918
19/12/2016 4,946.00p 4,961.00p 4,912.00p 4,915.00p 289168
16/12/2016 4,949.00p 4,972.00p 4,860.00p 4,950.00p 674022
15/12/2016 4,886.00p 4,963.00p 4,842.00p 4,942.00p 405193
14/12/2016 4,900.00p 4,933.00p 4,855.00p 4,870.00p 330016
13/12/2016 4,800.00p 4,931.00p 4,794.00p 4,916.00p 455027
12/12/2016 4,839.00p 4,875.00p 4,786.00p 4,795.00p 491608
09/12/2016 4,867.00p 4,919.00p 4,822.00p 4,854.00p 405085
08/12/2016 4,898.00p 4,964.00p 4,861.00p 4,870.00p 388534
07/12/2016 4,942.00p 4,975.00p 4,885.00p 4,958.00p 490643
06/12/2016 4,869.00p 4,936.00p 4,816.00p 4,930.00p 582082
05/12/2016 4,846.00p 4,935.00p 4,826.00p 4,854.00p 562770
02/12/2016 4,841.00p 4,878.00p 4,784.00p 4,866.00p 302703
01/12/2016 4,879.00p 4,897.00p 4,742.00p 4,877.00p 631887
30/11/2016 4,950.00p 4,950.00p 4,874.00p 4,904.00p 2085549
29/11/2016 4,834.00p 4,975.00p 4,801.00p 4,939.00p 726372
28/11/2016 4,950.00p 4,950.00p 4,779.00p 4,820.00p 608887
25/11/2016 4,950.00p 4,970.00p 4,912.00p 4,951.00p 259429
24/11/2016 4,975.00p 4,987.00p 4,910.00p 4,950.00p 300356
23/11/2016 5,060.00p 5,060.00p 4,929.00p 4,967.00p 458739
22/11/2016 5,055.00p 5,095.00p 4,999.00p 5,035.00p 531758
21/11/2016 5,100.00p 5,115.00p 4,945.00p 5,010.00p 643049
18/11/2016 5,190.00p 5,225.00p 5,090.00p 5,090.00p 932244
17/11/2016 5,095.00p 5,195.00p 5,085.00p 5,195.00p 574644
16/11/2016 5,115.00p 5,150.00p 5,045.00p 5,090.00p 713005
15/11/2016 5,065.00p 5,170.00p 5,060.00p 5,120.00p 658990
14/11/2016 5,090.00p 5,122.50p 5,015.00p 5,015.00p 746562
11/11/2016 4,903.00p 5,085.00p 4,902.05p 5,040.00p 750365
10/11/2016 5,105.00p 5,155.00p 4,844.00p 4,891.00p 1130741
09/11/2016 4,920.00p 5,110.00p 4,890.00p 5,060.00p 1084350
08/11/2016 4,972.00p 5,110.00p 4,058.91p 5,065.00p 1018226
07/11/2016 4,985.00p 5,030.00p 4,934.00p 4,988.00p 596353
04/11/2016 5,045.00p 5,070.00p 4,912.00p 4,942.00p 1248917
03/11/2016 4,950.00p 5,182.76p 4,855.87p 5,090.00p 1723669
02/11/2016 4,830.00p 5,040.00p 4,750.00p 4,979.00p 1395434
01/11/2016 4,842.00p 4,905.00p 4,795.00p 4,810.00p 1025024
31/10/2016 4,958.00p 4,958.00p 4,788.00p 4,816.00p 1175932
28/10/2016 4,807.00p 4,989.00p 4,737.00p 4,974.00p 1185701
27/10/2016 4,722.00p 4,812.00p 4,640.00p 4,806.00p 861146
26/10/2016 4,695.00p 4,757.00p 4,670.00p 4,730.00p 412605
25/10/2016 4,820.00p 4,822.00p 4,693.00p 4,720.00p 746243

*Close Price adjusted for both dividends and splits