Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2023 7,040.00p 7,204.00p 7,040.00p 7,204.00p 1163176
19/07/2023 7,014.00p 7,138.00p 7,000.00p 7,054.00p 327426
18/07/2023 6,896.00p 6,962.00p 6,858.00p 6,946.00p 176087
17/07/2023 6,898.00p 6,926.00p 6,860.00p 6,894.00p 112880
14/07/2023 6,902.00p 6,954.00p 6,874.00p 6,926.00p 178005
13/07/2023 6,962.00p 6,962.00p 6,918.00p 6,944.00p 256693
12/07/2023 6,832.00p 7,000.00p 6,804.00p 6,962.00p 285218
11/07/2023 6,706.00p 6,812.00p 6,692.00p 6,812.00p 281727
10/07/2023 6,628.00p 6,694.00p 6,614.00p 6,690.00p 215318
07/07/2023 6,558.00p 6,658.00p 6,492.00p 6,658.00p 260958
06/07/2023 6,792.00p 6,792.00p 6,582.00p 6,582.00p 332911
05/07/2023 6,934.00p 7,010.00p 6,934.00p 6,954.00p 313787
04/07/2023 6,958.00p 6,990.00p 6,935.60p 6,974.00p 349370
03/07/2023 6,918.00p 7,010.00p 6,894.00p 6,982.00p 350296
30/06/2023 6,800.00p 6,954.00p 6,792.00p 6,900.00p 435230
29/06/2023 6,826.00p 6,914.00p 6,812.00p 6,812.00p 318776
28/06/2023 6,816.00p 6,886.00p 6,816.00p 6,846.00p 394447
27/06/2023 6,700.00p 6,810.00p 6,690.00p 6,810.00p 246974
26/06/2023 6,648.00p 6,722.00p 6,576.00p 6,706.00p 585186
23/06/2023 6,668.00p 6,686.00p 6,548.00p 6,612.00p 266791
22/06/2023 6,650.00p 6,710.00p 6,556.00p 6,674.00p 275400
21/06/2023 6,692.00p 6,716.00p 6,654.00p 6,684.00p 223326
20/06/2023 6,754.00p 6,802.00p 6,676.00p 6,700.00p 317550
19/06/2023 6,422.00p 6,826.00p 6,362.00p 6,742.00p 545800
16/06/2023 6,458.00p 6,492.00p 6,410.00p 6,438.00p 884984
15/06/2023 6,434.00p 6,532.00p 6,408.00p 6,440.00p 231665
14/06/2023 6,478.00p 6,490.00p 6,418.00p 6,452.00p 218142
13/06/2023 6,538.00p 6,538.00p 6,450.00p 6,490.00p 353939
12/06/2023 6,500.00p 6,506.00p 6,440.00p 6,480.00p 288475
09/06/2023 6,558.00p 6,558.00p 6,418.00p 6,434.00p 243829
08/06/2023 6,502.00p 6,554.00p 6,492.00p 6,492.00p 497114
07/06/2023 6,502.00p 6,604.00p 6,494.00p 6,526.00p 270001
06/06/2023 6,428.00p 6,494.00p 6,398.00p 6,482.00p 183533
05/06/2023 6,510.00p 6,523.34p 6,450.00p 6,450.00p 145923
02/06/2023 6,448.00p 6,502.00p 6,418.00p 6,502.00p 286313
01/06/2023 6,350.00p 6,406.00p 6,348.00p 6,404.00p 197194
31/05/2023 6,352.00p 6,468.00p 6,342.00p 6,346.00p 1460769
30/05/2023 6,400.00p 6,430.00p 6,356.00p 6,380.00p 213402
26/05/2023 6,444.00p 6,444.00p 6,334.00p 6,400.00p 369142
25/05/2023 6,436.00p 6,470.00p 6,334.00p 6,420.00p 277460
24/05/2023 6,538.00p 6,544.00p 6,406.00p 6,448.00p 311725
23/05/2023 6,626.00p 6,626.00p 6,530.00p 6,554.00p 261944
22/05/2023 6,630.00p 6,668.00p 6,614.00p 6,640.00p 224498
19/05/2023 6,704.00p 6,715.27p 6,580.00p 6,594.00p 345095
18/05/2023 6,666.00p 6,736.00p 6,654.00p 6,694.00p 194074
17/05/2023 6,742.00p 6,742.00p 6,614.00p 6,650.00p 185696
16/05/2023 6,806.00p 6,838.00p 6,742.00p 6,742.00p 206033
15/05/2023 6,830.00p 6,902.00p 6,760.00p 6,814.00p 144388
12/05/2023 6,862.00p 6,912.38p 6,808.00p 6,818.00p 236467
11/05/2023 6,800.00p 6,872.00p 6,794.00p 6,852.00p 249855
10/05/2023 6,792.00p 6,818.00p 6,694.00p 6,808.00p 162819
09/05/2023 6,800.00p 6,870.00p 6,762.00p 6,790.00p 285376
05/05/2023 6,752.00p 6,800.00p 6,672.00p 6,800.00p 277648
04/05/2023 6,644.00p 6,772.00p 6,438.81p 6,722.00p 702773
03/05/2023 6,616.00p 6,684.00p 6,514.00p 6,514.00p 420864
02/05/2023 6,752.00p 6,762.00p 6,602.00p 6,602.00p 278158
28/04/2023 6,792.00p 6,822.00p 6,654.00p 6,740.00p 299958
27/04/2023 6,790.00p 6,882.00p 6,736.00p 6,792.00p 213171
26/04/2023 6,790.00p 6,794.00p 6,724.00p 6,788.00p 221720
25/04/2023 6,854.00p 6,856.00p 6,730.00p 6,776.00p 232490
24/04/2023 6,786.00p 6,918.00p 6,768.00p 6,872.00p 307977
21/04/2023 6,626.00p 6,794.00p 6,626.00p 6,794.00p 352289
20/04/2023 6,556.00p 6,640.00p 6,520.00p 6,640.00p 371193
19/04/2023 6,598.00p 6,618.00p 6,510.00p 6,534.00p 139683
18/04/2023 6,558.00p 6,606.00p 6,534.00p 6,606.00p 266281
17/04/2023 6,588.00p 6,606.00p 6,496.00p 6,524.00p 185881
14/04/2023 6,488.00p 6,564.00p 6,476.00p 6,564.00p 268056
13/04/2023 6,496.00p 6,532.48p 6,450.00p 6,478.00p 259904
12/04/2023 6,466.00p 6,502.00p 6,430.00p 6,450.00p 963994
11/04/2023 6,426.00p 6,510.00p 6,418.00p 6,452.00p 218123
06/04/2023 6,340.00p 6,418.00p 6,338.54p 6,378.00p 403199
05/04/2023 6,472.00p 6,472.00p 6,306.00p 6,350.00p 277582
04/04/2023 6,500.00p 6,522.00p 6,454.00p 6,462.00p 327967
03/04/2023 6,576.00p 6,582.00p 6,452.00p 6,452.00p 552351
31/03/2023 6,564.00p 6,574.00p 6,515.00p 6,572.00p 421281
30/03/2023 6,390.00p 6,564.00p 6,380.85p 6,540.00p 392355
29/03/2023 6,114.00p 6,462.00p 6,114.00p 6,434.00p 495593
28/03/2023 6,702.00p 6,778.00p 6,652.00p 6,726.00p 273792
27/03/2023 6,772.00p 6,772.00p 6,670.00p 6,680.00p 422657
24/03/2023 6,788.00p 6,810.00p 6,640.00p 6,694.00p 229076
23/03/2023 6,832.00p 6,856.00p 6,732.00p 6,804.00p 293489
22/03/2023 6,860.00p 6,968.00p 6,820.00p 6,820.00p 307336
21/03/2023 6,702.00p 6,918.00p 6,702.00p 6,862.00p 263631
20/03/2023 6,536.00p 6,700.00p 6,422.00p 6,638.00p 321244
17/03/2023 6,778.00p 6,830.00p 6,518.00p 6,578.00p 686193
16/03/2023 6,748.00p 6,838.00p 6,650.00p 6,752.00p 438085
15/03/2023 6,920.00p 6,920.00p 6,604.00p 6,658.00p 292829
14/03/2023 6,844.00p 6,958.00p 6,797.51p 6,908.00p 157966
13/03/2023 6,970.00p 6,986.00p 6,800.00p 6,820.00p 266905
10/03/2023 7,000.00p 7,000.00p 6,872.00p 6,968.00p 214824
09/03/2023 7,020.00p 7,066.00p 6,980.58p 7,050.00p 294888
08/03/2023 7,002.00p 7,040.00p 6,970.00p 7,040.00p 274219
07/03/2023 7,062.00p 7,082.00p 7,014.00p 7,038.00p 183196
06/03/2023 6,912.00p 7,076.00p 6,900.00p 7,076.00p 321195
03/03/2023 6,852.00p 6,924.00p 6,846.00p 6,898.00p 270997
02/03/2023 6,858.00p 6,910.00p 6,842.00p 6,852.00p 188001
01/03/2023 6,860.00p 6,962.00p 6,826.00p 6,890.00p 201440
28/02/2023 6,860.00p 6,902.00p 6,788.00p 6,842.00p 641695
27/02/2023 6,902.00p 6,932.00p 6,846.00p 6,880.00p 266146
24/02/2023 6,896.00p 6,904.00p 6,822.00p 6,842.00p 263937
23/02/2023 6,874.00p 6,944.00p 6,848.00p 6,848.00p 247659
22/02/2023 6,786.00p 6,824.00p 6,722.00p 6,744.00p 210138
21/02/2023 6,838.00p 6,878.00p 6,774.00p 6,812.00p 193679
20/02/2023 6,898.00p 6,912.00p 6,830.00p 6,866.00p 102102
17/02/2023 6,808.00p 6,906.00p 6,780.00p 6,890.00p 165470
16/02/2023 6,874.00p 6,904.00p 6,776.00p 6,840.00p 222164
15/02/2023 6,750.00p 6,837.00p 6,714.00p 6,808.00p 171733
14/02/2023 6,770.00p 6,818.00p 6,702.00p 6,712.00p 182219
13/02/2023 6,746.00p 6,776.00p 6,700.00p 6,750.00p 136549
10/02/2023 6,818.00p 6,854.00p 6,682.00p 6,730.00p 148444
09/02/2023 6,876.00p 6,936.00p 6,846.00p 6,882.00p 536195
08/02/2023 6,712.00p 6,918.00p 6,712.00p 6,860.00p 339461
07/02/2023 6,792.00p 6,870.00p 6,658.00p 6,726.00p 405674
06/02/2023 6,940.00p 6,966.00p 6,770.00p 6,800.00p 266792
03/02/2023 6,900.00p 6,984.44p 6,870.00p 6,980.00p 357321
02/02/2023 6,702.00p 6,984.00p 6,688.00p 6,936.00p 377136
01/02/2023 6,648.00p 6,688.00p 6,628.00p 6,642.00p 210856
31/01/2023 6,632.00p 6,656.00p 6,546.00p 6,618.00p 327975
30/01/2023 6,598.00p 6,652.00p 6,546.00p 6,648.00p 92600
27/01/2023 6,548.00p 6,636.00p 6,538.00p 6,636.00p 258912
26/01/2023 6,534.00p 6,618.00p 6,502.00p 6,584.00p 235409
25/01/2023 6,502.00p 6,530.00p 6,422.00p 6,470.00p 385490
24/01/2023 6,492.00p 6,526.00p 6,430.00p 6,506.00p 531946
23/01/2023 6,456.00p 6,530.00p 6,455.00p 6,458.00p 264957
20/01/2023 6,400.00p 6,456.00p 6,354.00p 6,436.00p 430616
19/01/2023 6,588.00p 6,588.00p 6,388.00p 6,402.00p 287731
18/01/2023 6,648.00p 6,654.00p 6,500.00p 6,544.00p 262956
17/01/2023 6,616.00p 6,656.00p 6,512.00p 6,616.00p 351668
16/01/2023 6,574.00p 6,648.00p 6,566.00p 6,634.00p 217763
13/01/2023 6,636.00p 6,636.00p 6,536.88p 6,584.00p 241911
12/01/2023 6,450.00p 6,612.00p 6,414.00p 6,612.00p 509703
11/01/2023 6,296.00p 6,458.00p 6,294.00p 6,402.00p 320294
10/01/2023 6,356.00p 6,426.00p 6,172.00p 6,266.00p 538928
09/01/2023 6,438.00p 6,526.00p 6,376.00p 6,454.00p 312597
06/01/2023 6,520.00p 6,538.00p 6,368.00p 6,482.00p 309470
05/01/2023 6,420.00p 6,666.00p 6,013.95p 6,518.00p 700839
04/01/2023 6,000.00p 6,102.00p 5,996.00p 6,098.00p 336361
03/01/2023 5,864.00p 6,032.00p 5,848.00p 5,956.00p 516075
30/12/2022 5,756.00p 5,848.00p 5,726.00p 5,806.00p 193697
29/12/2022 5,664.00p 5,752.00p 5,623.25p 5,752.00p 377279
28/12/2022 5,656.00p 5,726.00p 5,638.00p 5,658.00p 228145
23/12/2022 5,646.00p 5,713.12p 5,606.00p 5,606.00p 104296
22/12/2022 5,674.00p 5,712.00p 5,554.00p 5,598.00p 181731
21/12/2022 5,536.00p 5,726.00p 5,536.00p 5,658.00p 272500
20/12/2022 5,512.00p 5,552.00p 5,468.00p 5,508.00p 612037
19/12/2022 5,630.00p 5,649.02p 5,516.00p 5,530.00p 285749
16/12/2022 5,756.00p 5,756.00p 5,582.00p 5,626.00p 512181
15/12/2022 5,884.00p 5,924.00p 5,742.00p 5,742.00p 380177
14/12/2022 5,884.00p 5,922.00p 5,858.00p 5,922.00p 238901
13/12/2022 5,814.00p 6,036.00p 5,716.00p 5,880.00p 476629
12/12/2022 5,814.00p 5,828.00p 5,718.00p 5,786.00p 189594
09/12/2022 5,844.00p 5,910.00p 5,788.00p 5,846.00p 216465
08/12/2022 5,876.00p 5,904.00p 5,794.00p 5,810.00p 398499
07/12/2022 5,838.00p 5,930.00p 5,830.00p 5,880.00p 197685
06/12/2022 5,840.00p 5,896.00p 5,826.00p 5,862.00p 205073
05/12/2022 5,830.00p 5,922.00p 5,822.00p 5,854.00p 381269
02/12/2022 5,844.00p 5,898.00p 5,740.00p 5,834.00p 351854
01/12/2022 5,898.00p 5,898.00p 5,724.00p 5,814.00p 419776
30/11/2022 5,774.00p 5,874.00p 5,761.36p 5,840.00p 945159
29/11/2022 5,732.00p 5,779.65p 5,678.00p 5,740.00p 320010
28/11/2022 5,722.00p 5,760.00p 5,644.00p 5,706.00p 244133
25/11/2022 5,720.00p 5,752.00p 5,663.56p 5,752.00p 193365
24/11/2022 5,736.00p 5,804.00p 5,710.00p 5,746.00p 152929
23/11/2022 5,706.00p 5,754.00p 5,656.00p 5,716.00p 234713
22/11/2022 5,680.00p 5,732.00p 5,630.00p 5,702.00p 123197
21/11/2022 5,664.00p 5,712.00p 5,622.00p 5,666.00p 277290
18/11/2022 5,588.00p 5,732.00p 5,528.00p 5,732.00p 415283
17/11/2022 5,584.00p 5,622.00p 5,452.00p 5,540.00p 256146
16/11/2022 5,690.00p 5,706.00p 5,516.00p 5,572.00p 384209
15/11/2022 5,764.00p 5,776.00p 5,610.00p 5,726.00p 373390
14/11/2022 5,710.00p 5,806.00p 5,668.00p 5,778.00p 247703
11/11/2022 5,690.00p 5,844.00p 5,658.00p 5,716.00p 594213
10/11/2022 5,376.00p 5,692.00p 5,324.00p 5,680.00p 470957
09/11/2022 5,420.00p 5,460.00p 5,312.00p 5,420.00p 312722
08/11/2022 5,234.00p 5,388.00p 5,212.00p 5,388.00p 249245
07/11/2022 5,112.00p 5,328.00p 5,062.00p 5,258.00p 329923
04/11/2022 4,972.00p 5,144.00p 4,963.09p 5,128.00p 423336
03/11/2022 4,940.00p 5,032.00p 4,900.00p 4,942.00p 639772
02/11/2022 4,979.00p 5,148.00p 4,979.00p 5,042.00p 361140
01/11/2022 4,987.00p 5,052.00p 4,893.00p 4,963.00p 399776
31/10/2022 4,931.00p 4,953.00p 4,889.00p 4,929.00p 638034
28/10/2022 4,979.00p 5,054.00p 4,924.00p 4,935.00p 427027
27/10/2022 5,062.00p 5,196.00p 5,062.00p 5,080.00p 326623
26/10/2022 5,016.00p 5,158.00p 5,012.00p 5,122.00p 344644
25/10/2022 4,897.00p 5,074.00p 4,879.00p 5,032.00p 378694
24/10/2022 4,801.00p 4,953.78p 4,778.82p 4,882.00p 556179
21/10/2022 4,777.00p 4,800.00p 4,669.00p 4,738.00p 536869
20/10/2022 4,741.00p 4,958.00p 4,701.00p 4,877.00p 678215
19/10/2022 4,868.00p 4,882.00p 4,748.00p 4,759.00p 1220145
19/10/2022 4,868.00p 4,882.00p 4,748.00p 4,759.00p 1220145
18/10/2022 4,915.00p 4,928.00p 4,838.00p 4,897.00p 752177
17/10/2022 4,686.00p 4,846.00p 4,667.00p 4,819.00p 533119
14/10/2022 4,751.00p 4,894.00p 4,670.00p 4,727.00p 878268
13/10/2022 4,356.00p 4,670.00p 4,306.00p 4,648.00p 867648
12/10/2022 4,530.00p 4,544.00p 4,357.00p 4,383.00p 689971
11/10/2022 4,574.00p 4,620.00p 4,504.00p 4,548.00p 428686
10/10/2022 4,393.00p 4,617.00p 4,387.79p 4,529.00p 332985
07/10/2022 4,597.00p 4,627.00p 4,457.00p 4,457.00p 561956
06/10/2022 4,817.00p 4,869.50p 4,626.00p 4,631.00p 332786
05/10/2022 5,012.00p 5,072.00p 4,699.00p 4,762.00p 663225

*Close Price adjusted for both dividends and splits