Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/02/2014 6,390.00p 6,460.00p 6,390.00p 6,440.00p 135875
14/02/2014 6,410.00p 6,425.00p 6,350.00p 6,395.00p 195709
13/02/2014 6,445.00p 6,505.00p 6,350.00p 6,415.00p 278298
12/02/2014 6,385.00p 6,445.00p 6,350.00p 6,430.00p 303324
11/02/2014 6,300.00p 6,365.00p 6,235.00p 6,360.00p 419657
10/02/2014 6,295.00p 6,330.00p 6,225.00p 6,235.00p 337067
07/02/2014 6,325.00p 6,355.00p 6,290.00p 6,305.00p 267339
06/02/2014 6,175.00p 6,330.00p 6,145.00p 6,295.00p 341724
05/02/2014 6,125.00p 6,210.00p 6,105.00p 6,145.00p 274040
04/02/2014 6,150.00p 6,211.40p 6,090.00p 6,135.00p 351157
03/02/2014 6,240.00p 6,280.00p 6,177.37p 6,190.00p 529052
31/01/2014 6,215.00p 6,252.74p 6,130.00p 6,250.00p 450860
30/01/2014 6,195.00p 6,240.00p 6,150.00p 6,240.00p 204903
29/01/2014 6,255.00p 6,290.00p 6,145.00p 6,230.00p 351936
28/01/2014 6,195.00p 6,245.00p 6,140.00p 6,170.00p 348066
27/01/2014 6,270.00p 6,317.47p 6,152.16p 6,175.00p 322132
24/01/2014 6,365.00p 6,405.00p 6,265.00p 6,280.00p 379165
23/01/2014 6,355.00p 6,425.48p 6,310.00p 6,350.00p 353648
22/01/2014 6,340.00p 6,409.50p 6,280.00p 6,365.00p 339520
21/01/2014 6,260.00p 6,365.00p 6,229.53p 6,335.00p 318076
20/01/2014 6,155.00p 6,275.00p 6,145.00p 6,255.00p 327097
17/01/2014 6,170.00p 6,230.00p 6,125.00p 6,145.00p 376216
16/01/2014 6,230.00p 6,260.00p 6,135.00p 6,165.00p 324700
15/01/2014 6,160.00p 6,225.00p 6,120.00p 6,225.00p 286931
14/01/2014 6,165.00p 6,230.00p 6,125.00p 6,200.00p 300946
13/01/2014 6,165.00p 6,205.00p 6,130.00p 6,195.00p 240199
10/01/2014 6,060.00p 6,190.00p 6,060.00p 6,160.00p 498983
09/01/2014 6,170.00p 6,195.20p 6,011.44p 6,050.00p 449559
08/01/2014 6,125.00p 6,175.00p 6,110.00p 6,170.00p 304255
07/01/2014 6,250.00p 6,255.00p 6,080.00p 6,130.00p 440501
06/01/2014 6,090.00p 6,170.00p 6,042.50p 6,170.00p 504921
03/01/2014 5,900.00p 6,143.02p 5,530.00p 6,085.00p 919347
02/01/2014 5,485.00p 5,565.00p 5,450.00p 5,530.00p 393421
31/12/2013 5,465.00p 5,519.83p 5,418.65p 5,450.00p 124524
30/12/2013 5,455.00p 5,471.25p 5,435.00p 5,455.00p 135498
27/12/2013 5,460.00p 5,500.00p 5,430.00p 5,470.00p 141043
24/12/2013 5,435.00p 5,438.65p 5,325.00p 5,435.00p 53861
23/12/2013 5,375.00p 5,462.72p 5,370.00p 5,445.00p 219881
20/12/2013 5,420.00p 5,435.00p 5,355.00p 5,375.00p 726626
19/12/2013 5,350.00p 5,445.00p 5,335.00p 5,410.00p 336150
18/12/2013 5,405.00p 5,420.00p 5,335.00p 5,335.00p 355680
17/12/2013 5,445.00p 5,450.00p 5,382.49p 5,390.00p 307892
16/12/2013 5,440.00p 5,475.00p 5,410.00p 5,445.00p 271059
13/12/2013 5,435.00p 5,490.00p 5,420.00p 5,465.00p 278372
12/12/2013 5,425.00p 5,460.00p 5,395.00p 5,415.00p 237565
11/12/2013 5,410.00p 5,481.10p 5,410.00p 5,440.00p 198401
10/12/2013 5,445.00p 5,460.00p 5,405.00p 5,410.00p 226378
09/12/2013 5,450.00p 5,475.00p 5,420.00p 5,450.00p 206138
06/12/2013 5,465.00p 5,490.00p 5,420.00p 5,445.00p 326503
05/12/2013 5,510.00p 5,510.00p 5,460.00p 5,470.00p 232025
04/12/2013 5,530.00p 5,595.00p 5,515.00p 5,545.00p 361219
03/12/2013 5,420.00p 5,575.00p 5,400.00p 5,515.00p 412714
02/12/2013 5,495.00p 5,518.50p 5,395.00p 5,400.00p 439027
29/11/2013 5,490.00p 5,525.00p 5,490.00p 5,495.00p 162807
28/11/2013 5,540.00p 5,555.00p 5,485.00p 5,510.00p 237370
27/11/2013 5,500.00p 5,555.00p 5,490.00p 5,530.00p 273243
26/11/2013 5,485.00p 5,520.00p 5,460.00p 5,515.00p 341788
25/11/2013 5,435.00p 5,495.00p 5,420.00p 5,485.00p 220234
22/11/2013 5,395.00p 5,420.00p 5,365.00p 5,420.00p 237081
21/11/2013 5,435.00p 5,450.00p 5,400.00p 5,400.00p 191214
20/11/2013 5,430.00p 5,455.00p 5,415.00p 5,440.00p 197975
19/11/2013 5,490.00p 5,490.00p 5,460.00p 5,470.00p 160469
18/11/2013 5,470.00p 5,515.00p 5,440.00p 5,490.00p 248722
15/11/2013 5,465.00p 5,505.00p 5,435.00p 5,495.00p 213573
14/11/2013 5,470.00p 5,520.00p 5,450.00p 5,485.00p 159169
13/11/2013 5,475.00p 5,480.00p 5,425.00p 5,450.00p 236732
12/11/2013 5,480.00p 5,500.00p 5,453.60p 5,480.00p 166103
11/11/2013 5,525.00p 5,539.90p 5,465.00p 5,480.00p 156270
08/11/2013 5,525.00p 5,525.00p 5,455.00p 5,505.00p 276984
07/11/2013 5,535.00p 5,605.00p 5,510.00p 5,540.00p 267592
06/11/2013 5,515.00p 5,555.00p 5,510.00p 5,535.00p 295629
05/11/2013 5,525.00p 5,535.00p 5,464.45p 5,510.00p 257250
04/11/2013 5,515.00p 5,555.00p 5,475.00p 5,515.00p 274846
01/11/2013 5,455.00p 5,515.00p 5,425.00p 5,475.00p 287402
31/10/2013 5,495.00p 5,550.00p 5,380.00p 5,445.00p 522591
30/10/2013 5,385.00p 5,620.00p 5,385.00p 5,450.00p 1081498
29/10/2013 5,235.00p 5,250.00p 5,185.00p 5,205.00p 1060710
28/10/2013 5,210.00p 5,235.00p 5,200.00p 5,215.00p 173943
25/10/2013 5,210.00p 5,240.00p 5,170.00p 5,205.00p 372370
24/10/2013 5,245.00p 5,265.00p 5,195.00p 5,210.00p 222455
23/10/2013 5,230.00p 5,270.00p 5,225.00p 5,250.00p 308268
22/10/2013 5,195.00p 5,250.00p 5,190.00p 5,225.00p 275829
21/10/2013 5,165.00p 5,205.00p 5,155.00p 5,190.00p 251559
18/10/2013 5,165.00p 5,180.00p 5,125.00p 5,160.00p 326081
17/10/2013 5,085.00p 5,155.00p 5,060.00p 5,150.00p 319360
16/10/2013 5,050.00p 5,121.30p 5,015.00p 5,120.00p 277135
15/10/2013 5,040.00p 5,080.00p 5,039.35p 5,070.00p 195229
14/10/2013 5,055.00p 5,075.00p 5,010.00p 5,025.00p 166231
11/10/2013 4,977.00p 5,060.00p 4,954.00p 5,040.00p 322666
10/10/2013 4,928.00p 4,978.00p 4,911.00p 4,960.00p 238564
09/10/2013 4,937.00p 4,955.00p 4,916.00p 4,940.00p 333304
08/10/2013 5,020.00p 5,030.00p 4,908.00p 4,955.00p 417897
07/10/2013 5,070.00p 5,080.00p 4,985.00p 5,030.00p 426647
04/10/2013 5,125.00p 5,140.00p 5,070.00p 5,090.00p 314532
03/10/2013 5,120.00p 5,165.00p 5,105.00p 5,140.00p 193386
02/10/2013 5,160.00p 5,175.00p 5,120.00p 5,140.00p 210302
01/10/2013 5,165.00p 5,185.00p 5,125.00p 5,175.00p 234880
30/09/2013 5,110.00p 5,160.00p 5,100.00p 5,160.00p 354225
27/09/2013 5,175.00p 5,200.00p 5,150.00p 5,170.00p 255496
26/09/2013 5,150.00p 5,175.00p 5,135.00p 5,175.00p 227787
25/09/2013 5,130.00p 5,160.00p 5,105.00p 5,140.00p 338303
24/09/2013 5,105.00p 5,180.00p 5,095.00p 5,150.00p 280761
23/09/2013 5,120.00p 5,124.97p 5,095.00p 5,110.00p 205285
20/09/2013 5,115.00p 5,130.00p 5,090.00p 5,115.00p 740045
19/09/2013 5,195.00p 5,215.00p 5,105.00p 5,115.00p 292242
18/09/2013 5,180.00p 5,205.00p 5,130.00p 5,140.00p 186226
17/09/2013 5,195.00p 5,226.68p 5,155.00p 5,155.00p 281820
16/09/2013 5,235.00p 5,255.00p 5,175.00p 5,200.00p 366664
13/09/2013 5,200.00p 5,230.00p 5,165.00p 5,185.00p 277113
12/09/2013 5,110.00p 5,225.00p 5,105.00p 5,205.00p 337146
11/09/2013 5,160.00p 5,200.00p 5,140.00p 5,190.00p 294341
10/09/2013 5,100.00p 5,175.00p 5,075.00p 5,160.00p 383798
09/09/2013 5,045.00p 5,090.00p 5,035.00p 5,075.00p 217937
06/09/2013 5,050.00p 5,075.00p 5,005.00p 5,050.00p 326507
05/09/2013 5,015.00p 5,075.00p 4,998.00p 5,075.00p 281003
04/09/2013 4,969.00p 5,000.97p 4,939.00p 4,988.00p 294031
03/09/2013 4,985.00p 5,010.00p 4,936.00p 4,974.00p 310764
02/09/2013 4,919.00p 4,995.00p 4,894.00p 4,991.00p 189654
30/08/2013 4,952.00p 4,955.00p 4,878.00p 4,894.00p 377604
29/08/2013 4,922.00p 4,965.00p 4,900.00p 4,942.00p 310329
28/08/2013 4,980.00p 4,990.00p 4,877.00p 4,916.00p 454903
27/08/2013 4,996.00p 5,040.00p 4,961.00p 4,990.00p 800295
23/08/2013 4,850.00p 4,930.00p 4,838.00p 4,916.00p 299202
22/08/2013 4,790.00p 4,885.00p 4,790.00p 4,860.00p 276388
21/08/2013 4,817.00p 4,835.00p 4,796.00p 4,800.00p 226018
20/08/2013 4,791.00p 4,828.00p 4,781.00p 4,817.00p 237690
19/08/2013 4,827.00p 4,865.00p 4,798.00p 4,800.00p 211219
16/08/2013 4,811.00p 4,832.00p 4,794.00p 4,832.00p 290592
15/08/2013 4,867.00p 4,867.00p 4,775.00p 4,812.00p 330682
14/08/2013 4,871.00p 4,896.00p 4,846.00p 4,859.00p 461096
13/08/2013 4,870.00p 4,899.00p 4,840.00p 4,864.00p 226553
12/08/2013 4,956.00p 4,956.00p 4,839.00p 4,855.00p 328107
09/08/2013 4,981.00p 4,998.00p 4,906.00p 4,934.00p 396095
08/08/2013 5,025.00p 5,035.00p 4,966.53p 4,998.00p 237410
07/08/2013 4,998.00p 5,065.00p 4,994.00p 5,025.00p 295868
06/08/2013 5,010.00p 5,025.00p 4,981.00p 5,015.00p 316610
05/08/2013 5,030.00p 5,040.00p 4,999.00p 5,020.00p 174258
02/08/2013 5,025.00p 5,035.00p 4,999.00p 5,020.00p 281515
01/08/2013 5,005.00p 5,030.00p 4,980.00p 5,030.00p 410960
31/07/2013 4,970.00p 5,055.00p 4,898.00p 4,990.00p 525952
30/07/2013 5,050.00p 5,080.00p 4,989.00p 5,020.00p 606070
29/07/2013 4,874.00p 4,927.00p 4,851.00p 4,902.00p 289757
26/07/2013 4,885.00p 4,908.00p 4,837.00p 4,851.00p 243013
25/07/2013 4,847.00p 4,877.00p 4,811.00p 4,869.00p 290736
24/07/2013 4,844.00p 4,871.00p 4,838.00p 4,859.00p 197949
23/07/2013 4,891.00p 4,891.00p 4,843.00p 4,843.00p 287983
22/07/2013 4,854.00p 4,879.00p 4,840.00p 4,865.00p 183851
19/07/2013 4,856.00p 4,872.00p 4,825.00p 4,861.00p 339557
18/07/2013 4,806.00p 4,894.00p 4,791.00p 4,872.00p 391312
17/07/2013 4,763.00p 4,805.00p 4,724.00p 4,795.00p 269473
16/07/2013 4,802.00p 4,834.00p 4,757.00p 4,757.00p 199554
15/07/2013 4,788.00p 4,824.00p 4,775.23p 4,800.00p 369292
12/07/2013 4,801.00p 4,820.00p 4,759.00p 4,766.00p 185641
11/07/2013 4,809.00p 4,809.00p 4,729.00p 4,791.00p 258933
10/07/2013 4,758.00p 4,783.00p 4,727.00p 4,769.00p 313932
09/07/2013 4,796.00p 4,801.09p 4,733.00p 4,770.00p 291977
08/07/2013 4,761.00p 4,819.00p 4,740.00p 4,772.00p 394203
05/07/2013 4,736.00p 4,811.00p 4,712.00p 4,740.00p 432105
04/07/2013 4,680.00p 4,743.00p 4,657.00p 4,730.00p 408036
03/07/2013 4,611.00p 4,718.00p 4,609.00p 4,659.00p 543009
02/07/2013 4,665.00p 4,681.00p 4,609.00p 4,633.00p 335807
01/07/2013 4,600.00p 4,662.00p 4,558.00p 4,648.00p 413670
28/06/2013 4,590.00p 4,596.00p 4,541.00p 4,558.00p 504293
27/06/2013 4,509.00p 4,616.00p 4,497.00p 4,587.00p 388178
26/06/2013 4,458.00p 4,500.72p 4,439.00p 4,495.00p 340470
25/06/2013 4,454.00p 4,530.00p 4,425.00p 4,523.00p 343255
24/06/2013 4,448.00p 4,473.56p 4,410.00p 4,425.00p 242936
21/06/2013 4,529.00p 4,617.00p 4,467.00p 4,467.00p 713756
20/06/2013 4,568.00p 4,605.00p 4,486.00p 4,506.00p 365236
19/06/2013 4,597.00p 4,616.00p 4,563.00p 4,605.00p 521358
18/06/2013 4,577.00p 4,600.00p 4,558.00p 4,599.00p 400542
17/06/2013 4,573.00p 4,615.00p 4,571.00p 4,585.00p 330431
14/06/2013 4,602.00p 4,602.00p 4,532.00p 4,553.00p 327731
13/06/2013 4,566.00p 4,593.00p 4,535.00p 4,588.00p 278125
12/06/2013 4,581.00p 4,628.00p 4,581.00p 4,600.00p 285281
11/06/2013 4,648.00p 4,666.00p 4,551.00p 4,590.00p 349351
10/06/2013 4,593.00p 4,684.00p 4,578.00p 4,666.00p 322359
07/06/2013 4,591.00p 4,630.45p 4,543.00p 4,601.00p 340356
06/06/2013 4,605.00p 4,646.00p 4,576.00p 4,580.00p 331582
05/06/2013 4,664.00p 4,687.00p 4,592.70p 4,603.00p 276120
04/06/2013 4,641.00p 4,695.00p 4,624.00p 4,687.00p 238732
03/06/2013 4,610.00p 4,658.00p 4,588.00p 4,624.00p 342838
31/05/2013 4,660.00p 4,660.00p 4,586.00p 4,619.00p 558199
30/05/2013 4,629.00p 4,659.00p 4,614.00p 4,659.00p 347774
29/05/2013 4,671.00p 4,674.00p 4,629.00p 4,638.00p 437888
28/05/2013 4,632.00p 4,693.00p 4,580.00p 4,673.00p 575722
24/05/2013 4,630.00p 4,654.00p 4,565.00p 4,580.00p 566995
23/05/2013 4,705.00p 4,719.00p 4,670.00p 4,691.00p 369378
22/05/2013 4,707.00p 4,780.00p 4,698.00p 4,749.00p 337575
21/05/2013 4,675.00p 4,715.00p 4,662.00p 4,715.00p 386575
20/05/2013 4,605.00p 4,675.00p 4,587.00p 4,675.00p 544748
17/05/2013 4,658.00p 4,698.00p 4,633.00p 4,693.00p 429419
16/05/2013 4,616.00p 4,666.00p 4,615.21p 4,655.00p 387073
15/05/2013 4,588.00p 4,621.00p 4,557.00p 4,615.00p 538352
14/05/2013 4,594.00p 4,614.00p 4,582.00p 4,600.00p 286797
13/05/2013 4,562.00p 4,598.00p 4,562.00p 4,592.00p 195879
10/05/2013 4,557.00p 4,569.00p 4,519.00p 4,567.00p 397279
09/05/2013 4,605.00p 4,617.40p 4,546.00p 4,560.00p 417338
08/05/2013 4,457.00p 4,622.00p 4,446.00p 4,601.00p 1069452
07/05/2013 4,424.00p 4,444.00p 4,381.00p 4,406.00p 391304

*Close Price adjusted for both dividends and splits