Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/03/2016 6,645.00p 6,735.00p 6,615.00p 6,720.00p 359607
15/03/2016 6,690.00p 6,740.00p 6,600.13p 6,610.00p 420702
14/03/2016 6,585.00p 6,695.00p 6,580.00p 6,690.00p 300199
11/03/2016 6,590.00p 6,615.00p 6,525.00p 6,565.00p 270871
10/03/2016 6,675.00p 6,675.00p 6,505.00p 6,505.00p 500774
09/03/2016 6,650.00p 6,725.00p 6,620.00p 6,650.00p 386688
08/03/2016 6,545.00p 6,675.00p 6,490.00p 6,650.00p 430020
07/03/2016 6,590.00p 6,620.00p 6,525.00p 6,555.00p 371486
04/03/2016 6,680.00p 6,690.00p 6,590.00p 6,620.00p 319077
03/03/2016 6,595.00p 6,680.00p 6,560.00p 6,680.00p 427612
02/03/2016 6,775.00p 6,775.00p 6,530.00p 6,600.00p 551950
01/03/2016 6,745.00p 6,815.00p 6,690.00p 6,735.00p 696836
29/02/2016 6,735.00p 6,795.00p 6,690.00p 6,765.00p 483955
26/02/2016 6,820.00p 6,885.00p 6,770.00p 6,770.00p 502286
25/02/2016 6,680.00p 6,785.00p 6,670.00p 6,740.00p 499145
24/02/2016 6,805.00p 6,825.00p 6,698.20p 6,700.00p 445137
23/02/2016 6,780.00p 6,895.00p 6,770.00p 6,815.00p 409977
22/02/2016 7,055.00p 7,110.00p 6,820.00p 6,835.00p 350481
19/02/2016 6,975.00p 7,063.20p 6,930.00p 7,005.00p 356687
18/02/2016 7,035.00p 7,080.00p 6,935.00p 6,960.00p 426013
17/02/2016 6,925.00p 7,055.00p 6,890.00p 7,020.00p 552277
16/02/2016 6,885.00p 6,945.00p 6,840.00p 6,895.00p 410177
15/02/2016 6,850.00p 6,910.00p 6,820.00p 6,860.00p 498815
12/02/2016 6,650.00p 6,780.00p 6,615.00p 6,760.00p 458746
11/02/2016 6,680.00p 6,690.00p 6,568.60p 6,610.00p 444995
10/02/2016 6,675.00p 6,775.00p 6,585.00p 6,710.00p 574710
09/02/2016 6,455.00p 6,710.00p 6,455.00p 6,665.00p 794360
08/02/2016 6,670.00p 6,675.00p 6,430.00p 6,430.00p 575029
05/02/2016 6,650.00p 6,757.69p 6,605.00p 6,620.00p 464714
04/02/2016 6,740.00p 6,765.00p 6,606.20p 6,665.00p 348897
03/02/2016 6,755.00p 6,790.00p 6,625.00p 6,655.00p 638539
02/02/2016 6,885.00p 6,885.00p 6,715.00p 6,735.00p 491615
01/02/2016 6,980.00p 7,015.00p 6,815.00p 6,880.00p 431201
29/01/2016 6,880.00p 6,930.00p 6,835.00p 6,925.00p 499908
28/01/2016 6,925.00p 6,925.00p 6,775.00p 6,795.00p 475643
27/01/2016 6,815.00p 6,970.00p 6,775.00p 6,950.00p 803669
26/01/2016 6,765.00p 6,825.00p 6,650.00p 6,810.00p 519276
25/01/2016 6,860.00p 6,860.00p 6,750.00p 6,800.00p 481104
22/01/2016 6,675.00p 6,850.00p 6,650.00p 6,810.00p 683608
21/01/2016 6,540.00p 6,590.00p 6,460.00p 6,580.00p 572823
20/01/2016 6,605.00p 6,607.03p 6,480.00p 6,525.00p 570671
19/01/2016 6,690.00p 6,764.35p 6,660.00p 6,685.00p 540943
18/01/2016 6,735.00p 6,775.00p 6,645.00p 6,645.00p 458588
15/01/2016 6,665.00p 6,815.00p 6,660.00p 6,740.00p 912569
14/01/2016 6,595.00p 6,695.00p 6,520.00p 6,670.00p 717771
13/01/2016 6,820.00p 6,820.00p 6,664.25p 6,705.00p 735234
12/01/2016 6,845.00p 6,860.00p 6,745.00p 6,770.00p 587753
11/01/2016 6,830.00p 6,880.00p 6,735.00p 6,785.00p 558749
08/01/2016 6,980.00p 7,010.00p 6,825.00p 6,825.00p 826662
07/01/2016 6,830.00p 6,955.00p 6,750.00p 6,940.00p 1162761
06/01/2016 6,890.00p 6,935.00p 6,810.00p 6,865.00p 1041724
05/01/2016 6,850.00p 7,000.00p 6,755.00p 6,860.00p 2064035
04/01/2016 7,215.00p 7,240.00p 7,110.00p 7,190.00p 1163269
31/12/2015 7,280.00p 7,311.50p 7,250.00p 7,290.00p 141926
30/12/2015 7,225.00p 7,305.00p 7,210.00p 7,275.00p 363606
29/12/2015 7,185.00p 7,290.00p 7,185.00p 7,235.00p 574828
24/12/2015 7,240.00p 7,240.00p 7,180.00p 7,180.00p 91834
23/12/2015 7,225.00p 7,250.00p 7,125.00p 7,220.00p 428781
22/12/2015 7,250.00p 7,250.00p 7,130.00p 7,195.00p 437610
21/12/2015 7,260.00p 7,285.00p 7,220.00p 7,220.00p 570378
18/12/2015 7,350.00p 7,370.00p 7,225.00p 7,275.00p 779884
17/12/2015 7,550.00p 7,550.00p 7,385.00p 7,405.00p 413011
16/12/2015 7,525.00p 7,535.00p 7,405.00p 7,445.00p 432221
15/12/2015 7,365.00p 7,510.00p 7,305.00p 7,505.00p 485070
14/12/2015 7,370.00p 7,481.50p 7,315.00p 7,325.00p 368801
11/12/2015 7,515.00p 7,515.00p 7,375.00p 7,385.00p 344443
10/12/2015 7,660.00p 7,660.00p 7,490.00p 7,500.00p 449750
09/12/2015 7,780.00p 7,790.00p 7,680.00p 7,730.00p 463841
08/12/2015 7,815.00p 7,831.25p 7,740.00p 7,780.00p 409400
07/12/2015 7,915.00p 7,970.00p 7,835.00p 7,835.00p 274037
04/12/2015 7,905.00p 7,960.00p 7,893.50p 7,940.00p 234580
03/12/2015 8,100.00p 8,175.00p 7,935.00p 7,935.00p 536428
02/12/2015 7,975.00p 8,035.00p 7,955.00p 8,015.00p 218278
01/12/2015 7,950.00p 7,960.00p 7,910.00p 7,950.00p 447652
30/11/2015 7,935.00p 7,950.00p 7,855.00p 7,920.00p 726096
27/11/2015 7,860.00p 7,940.00p 7,825.00p 7,920.00p 220270
26/11/2015 7,815.00p 7,880.00p 7,795.00p 7,870.00p 157360
25/11/2015 7,720.00p 7,835.00p 7,720.00p 7,805.00p 264296
24/11/2015 7,765.00p 7,765.00p 7,625.00p 7,700.00p 337364
23/11/2015 7,725.00p 7,870.00p 7,725.00p 7,765.00p 274986
20/11/2015 7,840.00p 7,840.00p 7,750.00p 7,785.00p 317249
19/11/2015 7,840.00p 7,870.00p 7,785.00p 7,805.00p 334116
18/11/2015 7,840.00p 7,840.00p 7,715.00p 7,805.00p 274420
17/11/2015 7,775.00p 7,860.00p 7,775.00p 7,860.00p 274138
16/11/2015 7,615.00p 7,725.00p 7,605.00p 7,725.00p 314221
13/11/2015 7,790.00p 7,795.00p 7,655.00p 7,695.00p 337683
12/11/2015 7,830.00p 7,875.00p 7,795.00p 7,805.00p 275936
11/11/2015 7,900.00p 7,905.00p 7,798.25p 7,825.00p 357895
10/11/2015 7,910.00p 7,910.64p 7,790.00p 7,855.00p 233210
09/11/2015 7,965.00p 7,973.00p 7,850.00p 7,870.00p 195984
06/11/2015 7,970.00p 7,988.25p 7,915.00p 7,940.00p 211504
05/11/2015 7,960.00p 8,010.00p 7,935.00p 7,955.00p 308342
04/11/2015 8,000.00p 8,010.00p 7,945.00p 7,960.00p 183881
03/11/2015 7,990.00p 8,015.00p 7,925.00p 7,965.00p 195432
02/11/2015 7,975.00p 8,030.00p 7,945.00p 7,970.00p 214872
30/10/2015 8,000.00p 8,028.50p 7,950.00p 8,000.00p 357367
29/10/2015 7,905.00p 8,000.00p 7,870.00p 8,000.00p 454038
28/10/2015 7,910.00p 7,915.00p 7,765.00p 7,900.00p 592317
27/10/2015 7,960.00p 7,980.00p 7,940.00p 7,945.00p 274919
26/10/2015 7,945.00p 7,985.00p 7,885.00p 7,960.00p 214948
23/10/2015 7,950.00p 7,980.00p 7,905.00p 7,950.00p 406623
22/10/2015 7,840.00p 7,930.00p 7,820.00p 7,920.00p 238419
21/10/2015 7,860.00p 7,891.50p 7,800.00p 7,870.00p 281538
20/10/2015 7,680.00p 7,850.75p 7,680.00p 7,840.00p 450648
19/10/2015 7,685.00p 7,735.00p 7,610.00p 7,670.00p 263004
16/10/2015 7,710.00p 7,715.00p 7,635.00p 7,675.00p 275114
15/10/2015 7,675.00p 7,690.75p 7,610.00p 7,665.00p 329078
14/10/2015 7,590.00p 7,630.00p 7,550.00p 7,620.00p 417928
13/10/2015 7,660.00p 7,670.00p 7,600.00p 7,635.00p 253877
12/10/2015 7,625.00p 7,670.00p 7,560.00p 7,645.00p 287865
09/10/2015 7,740.00p 7,765.00p 7,598.20p 7,615.00p 373941
08/10/2015 7,670.00p 7,710.00p 7,595.00p 7,690.00p 289725
07/10/2015 7,805.00p 7,855.00p 7,715.00p 7,725.00p 388434
06/10/2015 7,850.00p 7,850.00p 7,775.00p 7,800.00p 351524
05/10/2015 7,780.00p 7,877.65p 7,780.00p 7,805.00p 367805
02/10/2015 7,775.00p 7,801.80p 7,595.00p 7,690.00p 423016
01/10/2015 7,685.00p 7,775.00p 7,670.00p 7,735.00p 513619
30/09/2015 7,600.00p 7,615.00p 7,515.00p 7,610.00p 501219
29/09/2015 7,490.00p 7,570.00p 7,450.00p 7,470.00p 351078
28/09/2015 7,625.00p 7,635.00p 7,545.00p 7,565.00p 380475
25/09/2015 7,635.00p 7,680.00p 7,600.00p 7,635.00p 573414
24/09/2015 7,605.00p 7,655.00p 7,506.75p 7,535.00p 569361
23/09/2015 7,380.00p 7,525.00p 7,348.50p 7,495.00p 297351
22/09/2015 7,590.00p 7,595.00p 7,400.00p 7,400.00p 419783
21/09/2015 7,545.00p 7,645.00p 7,530.00p 7,605.00p 293165
18/09/2015 7,610.00p 7,635.00p 7,520.00p 7,560.00p 550329
17/09/2015 7,670.00p 7,690.00p 7,595.00p 7,610.00p 388905
16/09/2015 7,675.00p 7,690.00p 7,596.80p 7,665.00p 490322
15/09/2015 7,660.00p 7,660.00p 7,530.00p 7,595.00p 514619
14/09/2015 7,765.00p 7,815.00p 7,615.00p 7,645.00p 410978
11/09/2015 7,820.00p 7,880.00p 7,725.00p 7,740.00p 482533
10/09/2015 7,830.00p 7,920.00p 7,685.00p 7,775.00p 704469
09/09/2015 7,730.00p 7,733.75p 7,555.00p 7,675.00p 658208
08/09/2015 7,655.00p 7,675.00p 7,495.00p 7,545.00p 712606
07/09/2015 7,670.00p 7,695.00p 7,590.00p 7,615.00p 322597
04/09/2015 7,600.00p 7,665.00p 7,535.00p 7,595.00p 816177
03/09/2015 7,815.00p 7,885.00p 7,805.00p 7,840.00p 397022
02/09/2015 7,705.00p 7,830.00p 7,661.80p 7,755.00p 512306
01/09/2015 7,750.00p 7,855.00p 7,675.00p 7,700.00p 598676
28/08/2015 7,900.00p 7,945.00p 7,795.00p 7,945.00p 625568
27/08/2015 7,740.00p 7,951.80p 7,705.00p 7,930.00p 670838
26/08/2015 7,615.00p 7,705.00p 7,528.25p 7,590.00p 988942
25/08/2015 7,560.00p 7,695.00p 7,520.00p 7,680.00p 892552
24/08/2015 7,620.00p 7,690.00p 7,400.00p 7,470.00p 911459
21/08/2015 7,820.00p 7,873.25p 7,795.00p 7,800.00p 655495
20/08/2015 7,875.00p 7,926.50p 7,860.00p 7,905.00p 340209
19/08/2015 7,960.00p 7,983.00p 7,890.00p 7,915.00p 269306
18/08/2015 7,985.00p 8,025.00p 7,960.00p 7,995.00p 345517
17/08/2015 8,045.00p 8,055.00p 7,925.00p 7,990.00p 309849
14/08/2015 7,965.00p 8,021.50p 7,925.00p 7,975.00p 301857
13/08/2015 7,985.00p 8,030.00p 7,925.00p 7,935.00p 351819
12/08/2015 7,895.00p 7,935.00p 7,835.00p 7,890.00p 483388
11/08/2015 7,935.00p 7,965.00p 7,900.00p 7,910.00p 376130
10/08/2015 7,945.00p 7,962.80p 7,885.00p 7,940.00p 378194
07/08/2015 7,965.00p 7,979.50p 7,830.00p 7,905.00p 497818
06/08/2015 7,985.00p 8,015.00p 7,970.00p 8,015.00p 379884
05/08/2015 7,985.00p 8,016.75p 7,935.00p 7,990.00p 343659
04/08/2015 7,970.00p 7,985.00p 7,913.25p 7,985.00p 433500
03/08/2015 7,955.00p 8,005.00p 7,930.00p 7,960.00p 369284
31/07/2015 7,900.00p 8,010.00p 7,876.75p 7,990.00p 648033
30/07/2015 7,820.00p 7,900.00p 7,778.60p 7,885.00p 506753
29/07/2015 7,720.00p 7,815.00p 7,655.00p 7,810.00p 470870
28/07/2015 7,550.00p 7,705.00p 7,545.00p 7,705.00p 674513
27/07/2015 7,600.00p 7,635.00p 7,485.00p 7,500.00p 441772
24/07/2015 7,640.00p 7,688.25p 7,598.20p 7,615.00p 606209
23/07/2015 7,695.00p 7,695.00p 7,630.00p 7,655.00p 289529
22/07/2015 7,630.00p 7,690.00p 7,615.00p 7,645.00p 390255
21/07/2015 7,640.00p 7,730.00p 7,630.00p 7,665.00p 290638
20/07/2015 7,605.00p 7,670.00p 7,605.00p 7,640.00p 175838
17/07/2015 7,600.00p 7,660.00p 7,575.00p 7,615.00p 362996
16/07/2015 7,565.00p 7,596.50p 7,540.00p 7,595.00p 268479
15/07/2015 7,560.00p 7,580.00p 7,510.00p 7,550.00p 280294
14/07/2015 7,560.00p 7,560.00p 7,470.00p 7,545.00p 269213
13/07/2015 7,565.00p 7,590.00p 7,525.00p 7,555.00p 411792
10/07/2015 7,435.00p 7,505.00p 7,375.00p 7,505.00p 281587
09/07/2015 7,390.00p 7,390.00p 7,280.00p 7,355.00p 512753
08/07/2015 7,495.00p 7,495.00p 7,394.25p 7,480.00p 473609
07/07/2015 7,560.00p 7,560.00p 7,460.00p 7,470.00p 337178
06/07/2015 7,470.00p 7,555.00p 7,440.10p 7,530.00p 290166
03/07/2015 7,550.00p 7,595.00p 7,510.00p 7,530.00p 234349
02/07/2015 7,510.00p 7,555.00p 7,490.00p 7,550.00p 315781
01/07/2015 7,480.00p 7,562.50p 7,450.00p 7,515.00p 356510
30/06/2015 7,435.00p 7,493.20p 7,420.00p 7,450.00p 542105
29/06/2015 7,410.00p 7,565.00p 7,375.00p 7,470.00p 469761
26/06/2015 7,575.00p 7,585.00p 7,530.00p 7,560.00p 293683
25/06/2015 7,555.00p 7,600.00p 7,550.00p 7,580.00p 446684
24/06/2015 7,535.00p 7,605.00p 7,495.00p 7,560.00p 518391
23/06/2015 7,450.00p 7,495.00p 7,440.00p 7,475.00p 335780
22/06/2015 7,455.00p 7,510.00p 7,410.00p 7,450.00p 329211
19/06/2015 7,335.00p 7,415.00p 7,323.75p 7,375.00p 432401
18/06/2015 7,285.00p 7,345.00p 7,255.00p 7,340.00p 252995
17/06/2015 7,280.00p 7,320.00p 7,235.00p 7,285.00p 207044
16/06/2015 7,270.00p 7,300.00p 7,190.00p 7,285.00p 409216
15/06/2015 7,375.00p 7,375.00p 7,275.00p 7,280.00p 262724
12/06/2015 7,370.00p 7,423.25p 7,340.00p 7,395.00p 270146
11/06/2015 7,340.00p 7,390.00p 7,319.50p 7,380.00p 312930
10/06/2015 7,205.00p 7,325.00p 7,187.65p 7,325.00p 515413
09/06/2015 7,265.00p 7,285.00p 7,200.00p 7,220.00p 387644
08/06/2015 7,280.00p 7,315.00p 7,235.00p 7,250.00p 308641
05/06/2015 7,365.00p 7,365.00p 7,270.00p 7,270.00p 253078

*Close Price adjusted for both dividends and splits