Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2025 13,635.00p 13,710.00p 13,570.00p 13,620.00p 450523
18/12/2025 13,500.00p 13,665.00p 13,435.00p 13,645.00p 113688
17/12/2025 13,550.00p 13,570.00p 13,360.00p 13,420.00p 1544141
16/12/2025 13,445.00p 13,480.00p 13,300.00p 13,390.00p 795138
15/12/2025 13,370.00p 13,495.00p 13,125.00p 13,410.00p 156081
12/12/2025 13,595.00p 13,648.62p 13,280.00p 13,370.00p 174202
11/12/2025 13,610.00p 13,610.00p 13,440.00p 13,575.00p 155452
10/12/2025 13,605.00p 13,700.00p 13,565.00p 13,580.00p 332269
09/12/2025 13,970.00p 13,995.00p 13,630.00p 13,665.00p 473909
08/12/2025 14,090.00p 14,140.00p 13,890.00p 13,935.00p 1216360
05/12/2025 14,150.00p 14,260.00p 14,050.00p 14,075.00p 99294
04/12/2025 14,195.00p 14,305.00p 14,045.00p 14,200.00p 258092
03/12/2025 14,185.00p 14,335.00p 13,950.00p 14,290.00p 182703
02/12/2025 14,100.00p 14,165.00p 14,010.00p 14,120.00p 620156
01/12/2025 14,065.00p 14,100.00p 13,955.00p 14,100.00p 176576
28/11/2025 14,180.00p 14,180.00p 14,070.00p 14,120.00p 124204
27/11/2025 14,190.00p 14,205.00p 14,075.00p 14,115.00p 227715
26/11/2025 13,940.00p 14,155.00p 13,735.00p 14,120.00p 571690
25/11/2025 13,865.00p 13,950.00p 13,670.00p 13,925.00p 492189
24/11/2025 13,980.00p 14,000.00p 13,698.63p 13,700.00p 692841
21/11/2025 13,745.00p 13,980.00p 13,745.00p 13,925.00p 343313
20/11/2025 13,915.00p 13,965.00p 13,830.00p 13,870.00p 186575
19/11/2025 13,825.00p 13,910.00p 13,775.00p 13,825.00p 122644
18/11/2025 13,695.00p 13,835.00p 13,670.00p 13,825.00p 159747
17/11/2025 14,115.00p 14,165.00p 13,820.00p 13,820.00p 568636
14/11/2025 14,250.00p 14,250.00p 13,945.00p 14,140.00p 132450
13/11/2025 14,240.00p 14,350.00p 14,185.00p 14,270.00p 406113
12/11/2025 14,525.00p 14,555.00p 14,190.00p 14,205.00p 326520
11/11/2025 14,615.00p 14,640.00p 14,360.00p 14,580.00p 119831
10/11/2025 14,300.00p 14,545.00p 14,205.00p 14,475.00p 151231
07/11/2025 14,410.00p 14,435.00p 14,180.00p 14,285.00p 96539
06/11/2025 14,365.00p 14,440.00p 14,295.00p 14,390.00p 184707
05/11/2025 14,155.00p 14,422.50p 14,150.00p 14,375.00p 236557
04/11/2025 14,195.00p 14,310.00p 14,015.00p 14,185.00p 699585
03/11/2025 14,290.00p 14,490.00p 14,265.00p 14,310.00p 484056
31/10/2025 14,550.00p 14,550.00p 14,235.00p 14,300.00p 305506
30/10/2025 14,510.00p 14,580.00p 14,275.00p 14,520.00p 526757
29/10/2025 14,375.00p 14,600.00p 13,990.00p 14,580.00p 388056
28/10/2025 13,385.00p 13,460.00p 13,180.00p 13,405.00p 554661
27/10/2025 13,555.00p 13,575.00p 13,410.00p 13,410.00p 215600
24/10/2025 13,230.00p 13,435.00p 13,185.00p 13,435.00p 179084
23/10/2025 13,285.00p 13,285.80p 13,075.00p 13,155.00p 186293
22/10/2025 13,005.00p 13,320.00p 12,976.82p 13,240.00p 310160
21/10/2025 13,125.00p 13,135.00p 12,950.00p 12,950.00p 149701
20/10/2025 13,220.00p 13,292.55p 13,080.00p 13,080.00p 487721
17/10/2025 13,010.00p 13,220.00p 12,975.00p 13,220.00p 945300
16/10/2025 12,860.00p 13,110.00p 12,770.00p 13,110.00p 357917
15/10/2025 12,735.00p 13,050.63p 12,625.00p 12,855.00p 288390
14/10/2025 12,355.00p 12,635.00p 12,350.00p 12,635.00p 205548
13/10/2025 12,450.00p 12,495.00p 12,325.00p 12,385.00p 568851
10/10/2025 12,570.00p 12,630.00p 12,465.00p 12,465.00p 174309
09/10/2025 12,620.00p 12,645.00p 12,400.00p 12,505.00p 293305
08/10/2025 12,415.00p 12,560.00p 12,390.00p 12,560.00p 170659
07/10/2025 12,440.00p 12,440.00p 12,355.00p 12,410.00p 120602
06/10/2025 12,400.00p 12,505.00p 12,370.00p 12,445.00p 221790
03/10/2025 12,450.00p 12,466.80p 12,345.00p 12,430.00p 778309
02/10/2025 12,400.00p 12,435.00p 12,220.00p 12,435.00p 421202
01/10/2025 12,355.00p 12,390.00p 12,245.00p 12,350.00p 185004
30/09/2025 12,315.00p 12,450.00p 12,200.00p 12,375.00p 713421
29/09/2025 12,215.00p 12,320.00p 12,140.00p 12,320.00p 192389
26/09/2025 12,015.00p 12,235.00p 11,994.64p 12,190.00p 166237
25/09/2025 12,025.00p 12,135.00p 11,940.00p 12,030.00p 94243
24/09/2025 12,050.00p 12,125.00p 11,890.00p 12,030.00p 196129
23/09/2025 11,985.00p 12,055.00p 11,911.80p 12,045.00p 294473
22/09/2025 11,835.00p 12,025.00p 11,815.00p 11,910.00p 186933
19/09/2025 11,640.00p 11,920.00p 11,615.00p 11,870.00p 595891
18/09/2025 11,300.00p 11,686.02p 11,200.00p 11,575.00p 595024
17/09/2025 12,050.00p 12,100.00p 11,965.00p 12,000.00p 478967
16/09/2025 12,115.00p 12,115.00p 12,070.00p 11,975.00p 159149
15/09/2025 12,115.00p 12,115.00p 12,005.00p 12,070.00p 746526
12/09/2025 12,110.00p 12,140.00p 12,040.00p 12,060.00p 134871
11/09/2025 12,175.00p 12,175.00p 11,950.00p 12,120.00p 272879
10/09/2025 12,175.00p 12,215.80p 11,865.00p 11,950.00p 208115
09/09/2025 12,315.00p 12,320.00p 12,155.00p 12,170.00p 146323
08/09/2025 12,255.00p 12,345.00p 12,174.11p 12,265.00p 135301
05/09/2025 12,115.00p 12,345.00p 12,079.61p 12,200.00p 172633
04/09/2025 11,855.00p 12,195.00p 11,835.00p 12,100.00p 159017
03/09/2025 11,645.00p 11,815.00p 11,615.00p 11,830.00p 228313
02/09/2025 11,915.00p 11,935.00p 11,610.00p 11,650.00p 290965
01/09/2025 11,965.00p 12,000.00p 11,840.00p 11,880.00p 78683
29/08/2025 12,030.00p 12,075.00p 11,900.00p 11,955.00p 188467
28/08/2025 12,225.00p 12,240.00p 11,980.00p 12,025.00p 127658
27/08/2025 12,220.00p 12,295.00p 12,095.00p 12,195.00p 315454
26/08/2025 12,170.00p 12,265.00p 12,061.78p 12,205.00p 213748
22/08/2025 12,175.00p 12,260.00p 12,100.00p 12,230.00p 419545
21/08/2025 12,305.00p 12,335.00p 12,195.52p 12,200.00p 156271
20/08/2025 12,050.00p 12,280.00p 12,050.00p 12,255.00p 332207
19/08/2025 11,835.00p 12,130.00p 11,810.00p 12,130.00p 390149
18/08/2025 11,835.00p 11,885.00p 11,725.00p 11,780.00p 168479
15/08/2025 11,940.00p 11,940.00p 11,730.00p 11,755.00p 190655
14/08/2025 11,860.00p 11,900.00p 11,780.00p 11,855.00p 212492
13/08/2025 11,700.00p 11,825.00p 11,700.00p 11,805.00p 264325
12/08/2025 11,830.00p 11,840.00p 11,610.00p 11,685.00p 204959
11/08/2025 11,715.00p 11,800.00p 11,680.00p 11,735.00p 191192
08/08/2025 11,785.00p 11,835.00p 11,590.00p 11,730.00p 434126
07/08/2025 12,145.00p 12,145.00p 11,770.00p 11,790.00p 393713
06/08/2025 12,315.00p 12,315.00p 12,105.00p 12,125.00p 285346
05/08/2025 12,160.00p 12,250.00p 12,110.00p 12,250.00p 217745
04/08/2025 12,390.00p 12,425.00p 12,100.00p 12,115.00p 802101
01/08/2025 12,285.00p 12,330.00p 12,185.00p 12,330.00p 311978
31/07/2025 12,365.00p 12,595.00p 12,090.00p 12,310.00p 195982
30/07/2025 12,180.00p 12,335.00p 12,067.61p 12,275.00p 230459
29/07/2025 12,115.00p 12,190.00p 12,065.00p 12,190.00p 181057
28/07/2025 12,210.00p 12,245.00p 12,080.00p 12,115.00p 100979
25/07/2025 12,095.00p 12,190.00p 12,050.00p 12,190.00p 236899
24/07/2025 12,085.00p 12,190.00p 11,990.00p 12,075.00p 132872
23/07/2025 12,200.00p 12,210.00p 12,075.00p 12,080.00p 131749
22/07/2025 12,215.00p 12,235.00p 12,055.00p 12,155.00p 156855
21/07/2025 12,285.00p 12,295.00p 12,185.00p 12,250.00p 120985
18/07/2025 12,245.00p 12,290.00p 12,125.00p 12,290.00p 522538
17/07/2025 12,200.00p 12,225.00p 12,080.00p 12,175.00p 128357
16/07/2025 12,140.00p 12,260.00p 12,115.00p 12,185.00p 123071
15/07/2025 12,295.00p 12,310.00p 12,125.00p 12,165.00p 357014
14/07/2025 12,110.00p 12,295.00p 12,110.00p 12,285.00p 164236
11/07/2025 12,195.00p 12,275.00p 12,095.00p 12,200.00p 302046
10/07/2025 12,235.00p 12,335.00p 12,215.00p 12,220.00p 826372
09/07/2025 12,290.00p 12,300.00p 12,130.00p 12,180.00p 473106
08/07/2025 12,165.00p 12,195.00p 12,055.00p 12,190.00p 453896
07/07/2025 12,230.00p 12,245.00p 12,120.00p 12,155.00p 195244
04/07/2025 12,280.00p 12,325.00p 12,200.00p 12,205.00p 86107
03/07/2025 11,895.00p 12,365.00p 11,865.00p 12,320.00p 198096
02/07/2025 12,485.00p 12,505.00p 11,895.00p 11,990.00p 278374
01/07/2025 12,465.00p 12,575.00p 12,425.00p 12,540.00p 179720
30/06/2025 12,535.00p 12,615.00p 12,365.00p 12,440.00p 144925
27/06/2025 12,430.00p 12,490.00p 12,290.00p 12,450.00p 173590
26/06/2025 12,395.00p 12,495.00p 12,325.00p 12,410.00p 214012
25/06/2025 12,350.00p 12,380.00p 12,290.00p 12,380.00p 170958
24/06/2025 12,395.00p 12,455.00p 12,315.00p 12,315.00p 276459
23/06/2025 12,355.00p 12,420.00p 12,290.00p 12,335.00p 396894
20/06/2025 12,425.00p 12,480.00p 12,315.00p 12,375.00p 422638
19/06/2025 12,550.00p 12,560.00p 12,385.00p 12,400.00p 149026
18/06/2025 12,515.00p 12,605.00p 12,515.00p 12,575.00p 160030
17/06/2025 12,565.00p 12,600.00p 12,475.00p 12,480.00p 555894
16/06/2025 12,780.00p 12,845.00p 12,590.00p 12,590.00p 290417
13/06/2025 12,525.00p 12,825.00p 12,495.00p 12,770.00p 140146
12/06/2025 12,525.00p 12,625.00p 12,450.00p 12,625.00p 189520
11/06/2025 12,500.00p 12,575.00p 12,425.00p 12,545.00p 282972
10/06/2025 12,855.00p 12,900.00p 12,495.00p 12,495.00p 258525
09/06/2025 12,955.00p 12,975.00p 12,815.00p 12,840.00p 90241
06/06/2025 12,930.00p 12,950.00p 12,870.00p 12,910.00p 83924
05/06/2025 12,915.00p 12,935.00p 12,800.00p 12,935.00p 122243
04/06/2025 12,915.00p 12,940.00p 12,795.00p 12,890.00p 446008
03/06/2025 13,055.00p 13,100.00p 12,875.00p 12,910.00p 172575
02/06/2025 12,920.00p 13,020.00p 12,874.20p 12,970.00p 159143
30/05/2025 12,810.00p 12,895.00p 12,789.83p 12,865.00p 594172
29/05/2025 12,835.00p 12,875.00p 12,680.00p 12,795.00p 147263
28/05/2025 12,910.00p 12,945.00p 12,795.00p 12,795.00p 182568
27/05/2025 12,960.00p 12,970.00p 12,835.00p 12,890.00p 296443
23/05/2025 12,930.00p 12,960.00p 12,730.00p 12,895.00p 426785
22/05/2025 12,685.00p 12,905.00p 12,685.00p 12,895.00p 155651
21/05/2025 12,780.00p 12,821.09p 12,645.00p 12,795.00p 154819
20/05/2025 12,720.00p 12,830.00p 12,695.00p 12,820.00p 223161
19/05/2025 12,665.00p 12,710.00p 12,497.50p 12,710.00p 270555
16/05/2025 12,700.00p 12,710.00p 12,485.00p 12,710.00p 327148
15/05/2025 12,375.00p 12,580.00p 12,315.00p 12,580.00p 540377
14/05/2025 12,245.00p 12,395.00p 12,210.00p 12,360.00p 271590
13/05/2025 11,910.00p 12,215.00p 11,861.41p 12,200.00p 253716
12/05/2025 12,315.00p 12,315.00p 11,870.00p 11,955.00p 255505
09/05/2025 12,350.00p 12,385.00p 12,020.00p 12,225.00p 415976
08/05/2025 12,370.00p 12,545.00p 12,240.00p 12,350.00p 447801
07/05/2025 12,485.00p 12,485.00p 12,130.00p 12,295.00p 1375141
06/05/2025 12,455.00p 12,515.00p 12,395.00p 12,450.00p 1366491
02/05/2025 12,395.00p 12,435.00p 12,270.00p 12,370.00p 190316
01/05/2025 12,295.00p 12,345.00p 12,205.00p 12,310.00p 94071
30/04/2025 12,155.00p 12,330.00p 12,075.00p 12,330.00p 715564
29/04/2025 11,970.00p 12,100.00p 11,890.00p 12,085.00p 215238
28/04/2025 12,115.00p 12,120.00p 11,930.00p 11,930.00p 296940
25/04/2025 11,940.00p 12,040.00p 11,885.00p 12,040.00p 1295066
24/04/2025 11,805.00p 11,925.00p 11,780.00p 11,890.00p 606471
23/04/2025 12,180.00p 12,225.00p 11,790.00p 11,840.00p 1377118
22/04/2025 12,075.00p 12,155.00p 11,965.00p 12,130.00p 983286
17/04/2025 11,950.00p 12,090.00p 11,850.00p 12,050.00p 172134
16/04/2025 11,955.00p 12,000.00p 11,845.00p 12,000.00p 574199
15/04/2025 11,830.00p 12,055.00p 11,756.41p 11,960.00p 639092
14/04/2025 11,660.00p 11,785.00p 11,595.00p 11,730.00p 316405
11/04/2025 11,430.00p 11,615.00p 11,410.00p 11,555.00p 600465
10/04/2025 11,100.00p 11,505.00p 10,930.00p 11,420.00p 500033
09/04/2025 10,845.00p 11,090.00p 10,765.00p 10,965.00p 697786
08/04/2025 10,710.00p 11,040.00p 10,610.00p 11,015.00p 921202
07/04/2025 10,915.00p 11,045.00p 10,590.00p 10,670.00p 735750
04/04/2025 11,485.00p 11,510.00p 11,120.00p 11,230.00p 454945
03/04/2025 11,120.00p 11,535.00p 11,105.00p 11,455.00p 315661
02/04/2025 11,045.00p 11,260.00p 11,045.00p 11,245.00p 290726
01/04/2025 11,155.00p 11,255.00p 11,030.00p 11,105.00p 473028
31/03/2025 10,950.00p 11,087.84p 10,920.00p 11,085.00p 596619
28/03/2025 11,005.00p 11,080.00p 10,795.00p 10,990.00p 446015
27/03/2025 10,880.00p 11,075.00p 10,505.00p 11,035.00p 546991
26/03/2025 9,856.00p 9,986.00p 9,812.00p 9,986.00p 581088
25/03/2025 9,814.00p 9,854.00p 9,752.00p 9,796.00p 293896
24/03/2025 9,858.00p 9,876.00p 9,680.00p 9,788.00p 291650
21/03/2025 9,726.00p 9,816.00p 9,700.00p 9,814.00p 1047776
20/03/2025 9,810.00p 9,988.00p 9,768.00p 9,768.00p 406244
19/03/2025 9,804.00p 9,820.00p 9,656.00p 9,790.00p 175256
18/03/2025 9,624.00p 9,848.00p 9,622.00p 9,826.00p 270383
17/03/2025 9,670.00p 9,708.00p 9,545.20p 9,584.00p 739747
14/03/2025 9,610.00p 9,730.00p 9,608.00p 9,680.00p 328241
13/03/2025 9,682.00p 9,756.00p 9,590.00p 9,590.00p 193186
12/03/2025 9,790.00p 9,812.00p 9,550.00p 9,730.00p 299356
11/03/2025 9,782.00p 10,000.00p 9,740.00p 9,808.00p 272507
10/03/2025 9,984.00p 10,070.00p 9,946.00p 9,950.00p 278540

*Close Price adjusted for both dividends and splits