Next (NXT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2010 1,972.00p 1,985.00p 1,954.00p 1,964.00p 740422
20/12/2010 1,984.00p 1,984.00p 1,940.00p 1,968.00p 1149236
17/12/2010 2,035.00p 2,037.00p 1,982.00p 1,985.00p 1275797
16/12/2010 2,010.00p 2,028.00p 1,999.00p 2,022.00p 855088
15/12/2010 2,016.00p 2,016.00p 1,998.00p 2,007.00p 670579
14/12/2010 2,023.00p 2,031.00p 2,012.00p 2,017.00p 770466
13/12/2010 2,039.00p 2,047.00p 1,999.00p 2,023.00p 854701
10/12/2010 2,026.00p 2,036.00p 2,017.00p 2,030.00p 494742
09/12/2010 2,075.00p 2,075.00p 1,994.00p 2,011.00p 1097134
08/12/2010 2,069.00p 2,076.00p 2,056.00p 2,060.00p 566732
07/12/2010 2,072.00p 2,097.00p 2,069.00p 2,071.00p 789444
06/12/2010 2,071.00p 2,080.00p 2,058.00p 2,062.00p 533047
03/12/2010 2,070.00p 2,090.00p 2,056.00p 2,065.00p 890981
02/12/2010 2,026.00p 2,072.00p 2,015.00p 2,069.00p 878673
01/12/2010 2,021.00p 2,032.00p 2,006.00p 2,016.00p 1359851
30/11/2010 2,014.00p 2,030.00p 2,004.00p 2,010.00p 1174662
29/11/2010 2,082.00p 2,089.00p 2,006.00p 2,015.00p 1129028
26/11/2010 2,086.00p 2,087.00p 2,061.00p 2,076.00p 501668
25/11/2010 2,080.00p 2,110.00p 2,067.00p 2,097.00p 782700
24/11/2010 2,040.00p 2,092.00p 2,021.00p 2,078.00p 1326402
23/11/2010 2,052.00p 2,084.00p 2,046.00p 2,055.00p 1069199
22/11/2010 2,089.00p 2,101.15p 2,055.00p 2,063.00p 582987
19/11/2010 2,088.00p 2,095.00p 2,055.00p 2,071.00p 914536
18/11/2010 2,084.00p 2,099.00p 2,070.00p 2,083.00p 1099644
17/11/2010 2,101.00p 2,122.00p 2,075.00p 2,078.00p 858995
16/11/2010 2,150.00p 2,155.00p 2,107.00p 2,108.00p 1141243
15/11/2010 2,131.00p 2,158.00p 2,123.00p 2,157.00p 603304
12/11/2010 2,101.00p 2,147.00p 2,095.00p 2,142.00p 1081958
11/11/2010 2,121.00p 2,129.00p 2,108.00p 2,128.00p 1038962
10/11/2010 2,140.00p 2,142.55p 2,104.00p 2,118.00p 1270459
09/11/2010 2,124.00p 2,163.00p 2,117.00p 2,140.00p 975718
08/11/2010 2,139.00p 2,143.00p 2,114.76p 2,134.00p 636904
05/11/2010 2,122.00p 2,150.00p 2,112.00p 2,136.00p 909836
04/11/2010 2,200.00p 2,211.00p 2,105.00p 2,133.00p 2192921
03/11/2010 2,170.00p 2,185.00p 2,127.00p 2,180.00p 2877246
02/11/2010 2,230.00p 2,239.00p 2,189.00p 2,229.00p 1475414
01/11/2010 2,292.00p 2,296.00p 2,227.00p 2,239.00p 1063814
29/10/2010 2,276.00p 2,300.00p 2,214.00p 2,285.00p 1079439
28/10/2010 2,285.00p 2,294.00p 2,265.00p 2,284.00p 865111
27/10/2010 2,292.00p 2,300.00p 2,261.00p 2,273.00p 822092
26/10/2010 2,301.00p 2,322.00p 2,283.00p 2,306.00p 565248
25/10/2010 2,321.00p 2,361.00p 2,310.00p 2,312.00p 888978
22/10/2010 2,276.00p 2,325.00p 2,274.00p 2,313.00p 1248094
21/10/2010 2,246.00p 2,282.00p 2,239.00p 2,274.00p 890174
20/10/2010 2,237.00p 2,250.00p 2,224.00p 2,248.00p 496005
19/10/2010 2,261.00p 2,264.00p 2,227.00p 2,240.00p 777378
18/10/2010 2,242.00p 2,256.00p 2,228.00p 2,254.00p 627087
15/10/2010 2,248.00p 2,253.00p 2,220.00p 2,253.00p 950327
14/10/2010 2,255.00p 2,262.00p 2,223.00p 2,231.00p 626859
13/10/2010 2,228.00p 2,264.00p 2,226.00p 2,256.00p 722226
12/10/2010 2,219.00p 2,227.00p 2,189.90p 2,219.00p 1048486
11/10/2010 2,211.00p 2,236.00p 2,211.00p 2,231.00p 418249
08/10/2010 2,251.00p 2,255.00p 2,205.00p 2,219.00p 1021024
07/10/2010 2,269.00p 2,279.00p 2,236.00p 2,258.00p 956245
06/10/2010 2,275.00p 2,282.00p 2,232.00p 2,262.00p 779998
05/10/2010 2,232.00p 2,273.00p 2,226.00p 2,261.00p 817747
04/10/2010 2,230.00p 2,248.00p 2,194.00p 2,231.00p 805455
01/10/2010 2,226.00p 2,240.00p 2,199.00p 2,227.00p 994444
30/09/2010 2,211.00p 2,251.00p 2,196.00p 2,216.00p 1024569
29/09/2010 2,215.00p 2,238.00p 2,206.00p 2,227.00p 1025897
28/09/2010 2,189.00p 2,233.00p 2,181.00p 2,230.00p 1046610
27/09/2010 2,230.00p 2,230.00p 2,184.00p 2,200.00p 785073
24/09/2010 2,169.00p 2,235.00p 2,165.00p 2,219.00p 676643
23/09/2010 2,185.00p 2,193.00p 2,138.00p 2,169.00p 1018546
22/09/2010 2,210.00p 2,210.00p 2,151.00p 2,178.00p 927374
21/09/2010 2,200.00p 2,244.00p 2,197.00p 2,200.00p 926157
20/09/2010 2,181.00p 2,212.00p 2,177.00p 2,203.00p 1067671
17/09/2010 2,185.00p 2,204.00p 2,161.00p 2,167.00p 1075062
16/09/2010 2,172.00p 2,190.00p 2,150.00p 2,170.00p 1185735
15/09/2010 2,055.00p 2,194.00p 2,042.00p 2,176.00p 3391370
14/09/2010 2,069.00p 2,085.00p 2,039.00p 2,040.00p 1045885
13/09/2010 2,044.00p 2,092.00p 2,037.00p 2,083.00p 828874
10/09/2010 2,030.00p 2,052.00p 2,026.96p 2,037.00p 887816
09/09/2010 2,024.00p 2,058.00p 2,024.00p 2,040.00p 614160
08/09/2010 2,019.00p 2,044.00p 2,012.00p 2,039.00p 511407
07/09/2010 2,049.00p 2,056.00p 2,019.00p 2,033.00p 535239
06/09/2010 2,064.00p 2,071.20p 2,051.00p 2,052.00p 375478
03/09/2010 2,050.00p 2,076.00p 2,040.00p 2,053.00p 610490
02/09/2010 2,026.00p 2,047.00p 2,010.00p 2,040.00p 776842
01/09/2010 1,992.00p 2,029.00p 1,973.00p 2,028.00p 1354620
31/08/2010 1,955.00p 1,989.06p 1,955.00p 1,980.00p 874286
27/08/2010 1,966.00p 1,990.00p 1,954.00p 1,988.00p 664058
26/08/2010 1,958.00p 1,980.00p 1,932.00p 1,978.00p 1206603
25/08/2010 1,938.00p 1,949.00p 1,914.00p 1,932.00p 510266
24/08/2010 1,964.00p 1,978.00p 1,817.00p 1,944.00p 1564521
23/08/2010 1,967.00p 1,983.00p 1,949.00p 1,970.00p 471134
20/08/2010 1,954.00p 1,983.00p 1,944.00p 1,954.00p 943904
19/08/2010 1,983.00p 1,999.00p 1,940.00p 1,953.00p 770720
18/08/2010 1,950.00p 1,990.00p 1,940.00p 1,976.00p 959839
17/08/2010 1,950.00p 1,968.00p 1,935.00p 1,955.00p 804538
16/08/2010 1,937.00p 1,954.00p 1,919.00p 1,942.00p 798395
13/08/2010 1,982.00p 1,982.00p 1,918.00p 1,924.00p 1081051
12/08/2010 1,955.00p 1,982.00p 1,952.00p 1,966.00p 1510340
11/08/2010 2,017.00p 2,021.00p 1,949.00p 1,950.00p 1466797
10/08/2010 2,046.00p 2,050.00p 2,016.00p 2,024.00p 1034089
09/08/2010 2,041.00p 2,057.00p 2,032.00p 2,048.00p 518223
06/08/2010 2,004.00p 2,038.00p 2,002.00p 2,014.00p 918363
05/08/2010 2,026.00p 2,040.00p 1,974.00p 2,002.00p 1968992
04/08/2010 2,080.00p 2,089.00p 2,016.00p 2,029.00p 5491398
03/08/2010 2,192.00p 2,204.00p 2,164.00p 2,199.00p 623671
02/08/2010 2,160.00p 2,209.00p 2,157.00p 2,202.00p 881482
30/07/2010 2,159.00p 2,173.00p 2,147.00p 2,150.00p 717607
29/07/2010 2,164.00p 2,178.00p 2,150.00p 2,161.00p 577389
28/07/2010 2,188.00p 2,200.00p 2,164.00p 2,166.00p 763633
27/07/2010 2,215.00p 2,216.00p 2,171.00p 2,180.00p 694595
26/07/2010 2,203.00p 2,214.00p 2,175.00p 2,202.00p 684734
23/07/2010 2,187.00p 2,209.00p 2,175.00p 2,190.00p 850984
22/07/2010 2,129.00p 2,185.00p 2,124.00p 2,185.00p 1439337
21/07/2010 2,089.00p 2,137.00p 2,084.00p 2,134.00p 1204707
20/07/2010 2,048.00p 2,071.00p 2,038.00p 2,068.00p 1493732
19/07/2010 2,060.00p 2,079.00p 2,038.00p 2,039.00p 672692
16/07/2010 2,086.00p 2,114.00p 2,069.00p 2,070.00p 983601
15/07/2010 2,100.00p 2,107.00p 2,068.00p 2,077.00p 839430
14/07/2010 2,115.00p 2,119.00p 2,068.00p 2,105.00p 920977
13/07/2010 2,071.00p 2,108.00p 2,071.00p 2,103.00p 529117
12/07/2010 2,060.00p 2,078.00p 2,045.00p 2,076.00p 506325
09/07/2010 2,075.00p 2,077.00p 2,046.00p 2,058.00p 674423
08/07/2010 2,086.00p 2,100.00p 2,056.00p 2,070.00p 785029
07/07/2010 2,056.00p 2,080.00p 2,024.00p 2,075.00p 992709
06/07/2010 2,028.00p 2,078.00p 2,007.00p 2,077.00p 1437128
05/07/2010 2,001.00p 2,025.00p 1,993.00p 2,014.00p 534686
02/07/2010 1,992.00p 2,007.00p 1,961.00p 1,989.00p 1062225
01/07/2010 1,984.00p 1,992.00p 1,925.00p 1,977.00p 1954659
30/06/2010 2,024.00p 2,031.00p 1,998.00p 2,009.00p 1394900
29/06/2010 2,079.00p 2,133.50p 2,017.00p 2,023.00p 2360799
28/06/2010 2,124.00p 2,161.00p 2,069.00p 2,105.00p 1851357
25/06/2010 2,129.00p 2,185.15p 2,109.27p 2,118.00p 1771996
24/06/2010 2,209.00p 2,209.00p 2,150.00p 2,158.00p 1110781
23/06/2010 2,150.00p 2,202.00p 2,142.00p 2,190.00p 877098
22/06/2010 2,136.00p 2,216.00p 2,110.00p 2,170.00p 2910016
21/06/2010 2,180.00p 2,189.85p 2,133.00p 2,143.00p 1517508
18/06/2010 2,143.00p 2,197.00p 2,132.00p 2,150.00p 1475803
17/06/2010 2,124.00p 2,184.76p 2,116.00p 2,130.00p 1677975
16/06/2010 2,174.00p 2,174.00p 2,115.00p 2,130.00p 1664555
15/06/2010 2,112.00p 2,153.00p 2,105.00p 2,152.00p 997756
14/06/2010 2,138.00p 2,151.00p 2,121.00p 2,138.00p 793857
11/06/2010 2,135.00p 2,137.00p 2,102.00p 2,117.00p 635925
10/06/2010 2,067.00p 2,124.00p 2,035.00p 2,119.00p 1552823
09/06/2010 2,052.00p 2,086.00p 2,037.00p 2,086.00p 543736
08/06/2010 2,062.00p 2,067.00p 2,018.00p 2,042.00p 1194767
07/06/2010 2,038.00p 2,073.00p 2,034.00p 2,056.00p 948761
04/06/2010 2,093.00p 2,117.00p 2,053.00p 2,083.00p 1486503
03/06/2010 2,105.00p 2,121.00p 2,093.00p 2,100.00p 836300
02/06/2010 2,061.00p 2,087.00p 2,050.00p 2,082.00p 968878
01/06/2010 2,078.00p 2,104.00p 2,032.00p 2,087.00p 895652
28/05/2010 2,072.00p 2,120.00p 2,055.00p 2,079.00p 1477148
27/05/2010 1,981.00p 2,053.00p 1,970.00p 2,049.00p 1688548
26/05/2010 1,996.00p 2,014.00p 1,956.00p 1,983.00p 2187999
25/05/2010 2,006.00p 2,041.00p 1,971.00p 2,015.00p 2442648
24/05/2010 2,068.00p 2,090.00p 2,033.00p 2,054.00p 1304519
21/05/2010 2,018.00p 2,059.00p 2,018.00p 2,059.00p 2608594
20/05/2010 2,083.00p 2,106.00p 1,993.00p 2,018.00p 2176767
19/05/2010 2,134.00p 2,146.00p 2,059.00p 2,076.00p 1877335
18/05/2010 2,166.00p 2,185.00p 2,154.00p 2,168.00p 949908
17/05/2010 2,140.00p 2,187.00p 2,119.00p 2,150.00p 1030855
14/05/2010 2,234.00p 2,234.85p 2,152.00p 2,161.00p 1753961
13/05/2010 2,226.00p 2,257.00p 2,222.00p 2,250.00p 839199
12/05/2010 2,182.00p 2,240.00p 2,173.00p 2,222.00p 1451934
11/05/2010 2,212.00p 2,233.00p 2,173.00p 2,193.00p 2197791
10/05/2010 2,193.00p 2,235.00p 2,164.00p 2,235.00p 1691576
07/05/2010 2,144.00p 2,191.00p 2,083.00p 2,127.00p 2867531
06/05/2010 2,173.00p 2,261.00p 2,160.00p 2,193.00p 2963710
05/05/2010 2,198.00p 2,210.00p 2,153.00p 2,181.00p 2352469
04/05/2010 2,319.00p 2,320.00p 2,236.00p 2,257.00p 1617755
30/04/2010 2,281.00p 2,305.00p 2,263.00p 2,295.00p 1320362
29/04/2010 2,260.00p 2,286.00p 2,242.00p 2,273.00p 953041
28/04/2010 2,277.00p 2,290.00p 2,235.00p 2,242.00p 1354346
27/04/2010 2,331.00p 2,342.00p 2,289.00p 2,289.00p 1071882
26/04/2010 2,360.00p 2,360.00p 2,325.00p 2,335.00p 872829
23/04/2010 2,307.00p 2,351.00p 2,296.00p 2,344.00p 875477
22/04/2010 2,299.00p 2,318.00p 2,273.00p 2,296.00p 1047442
21/04/2010 2,320.00p 2,320.00p 2,277.00p 2,283.00p 1326424
20/04/2010 2,293.00p 2,318.56p 2,284.00p 2,315.00p 1090072
19/04/2010 2,267.00p 2,286.00p 2,267.00p 2,283.00p 1045779
16/04/2010 2,280.00p 2,302.00p 2,259.00p 2,269.00p 1118369
15/04/2010 2,294.00p 2,300.82p 2,264.00p 2,285.00p 1178842
14/04/2010 2,332.00p 2,335.00p 2,289.00p 2,292.00p 1624476
13/04/2010 2,300.00p 2,348.00p 2,292.00p 2,323.00p 1482500
12/04/2010 2,269.00p 2,304.00p 2,269.00p 2,303.00p 949242
09/04/2010 2,265.00p 2,289.00p 2,245.00p 2,271.00p 784761
08/04/2010 2,248.00p 2,255.00p 2,216.00p 2,241.00p 1466074
07/04/2010 2,247.00p 2,274.00p 2,236.00p 2,253.00p 1701875
06/04/2010 2,194.00p 2,218.00p 2,181.00p 2,209.00p 901775
01/04/2010 2,171.00p 2,184.00p 2,160.00p 2,183.00p 837674
31/03/2010 2,145.00p 2,196.50p 2,138.00p 2,164.00p 881260
30/03/2010 2,202.00p 2,203.00p 2,153.00p 2,157.00p 1319098
29/03/2010 2,207.00p 2,213.00p 2,185.00p 2,197.00p 1094583
26/03/2010 2,174.00p 2,203.00p 2,142.00p 2,197.00p 1474223
25/03/2010 2,141.00p 2,201.00p 2,140.00p 2,174.00p 2926302
24/03/2010 2,082.00p 2,087.00p 2,058.00p 2,070.00p 976675
23/03/2010 2,072.00p 2,087.00p 2,066.00p 2,078.00p 648346
22/03/2010 2,069.00p 2,080.00p 2,054.00p 2,077.00p 892913
19/03/2010 2,070.00p 2,091.00p 2,067.00p 2,076.00p 1572340
18/03/2010 2,063.00p 2,092.00p 2,062.00p 2,069.00p 954818
17/03/2010 2,039.00p 2,086.00p 2,036.00p 2,069.00p 1316828
16/03/2010 2,016.00p 2,040.00p 2,009.00p 2,034.00p 918484
15/03/2010 2,001.00p 2,017.00p 1,995.00p 2,009.00p 839934
12/03/2010 2,023.00p 2,028.00p 2,001.00p 2,007.00p 732663
11/03/2010 1,972.00p 2,037.00p 1,972.00p 2,020.00p 1322135
10/03/2010 1,981.00p 1,987.00p 1,953.00p 1,978.00p 838675

*Close Price adjusted for both dividends and splits