Canada markets closed

NEXT plc (NXT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8,936.00-2.00 (-0.02%)
At close: 04:54PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20248,884.009,010.008,884.008,936.008,936.00118,806
Jul 04, 20248,998.009,014.008,886.008,938.008,938.00186,325
Jul 04, 2024141 Dividend
Jul 03, 20249,090.009,192.009,078.009,112.008,971.00842,916
Jul 02, 20249,072.009,098.008,978.009,046.008,906.02317,129
Jul 01, 20249,090.009,212.008,980.009,120.008,978.88230,516
Jun 28, 20249,180.009,182.009,016.009,036.008,896.18263,884
Jun 27, 20249,094.009,200.008,786.009,132.008,990.69183,677
Jun 26, 20249,268.009,334.009,116.009,144.009,002.50248,664
Jun 25, 20249,326.009,352.009,200.009,258.009,114.74667,606
Jun 24, 20249,126.009,310.009,046.009,292.009,148.21343,998
Jun 21, 20249,078.009,144.009,016.009,140.008,998.57608,349
Jun 20, 20248,996.009,124.008,946.009,102.008,961.16171,019
Jun 19, 20249,030.009,054.008,968.009,004.008,864.67180,885
Jun 18, 20249,098.009,126.009,028.009,040.008,900.11420,421
Jun 17, 20249,048.009,071.988,962.009,038.008,898.15165,911
Jun 14, 20249,018.009,044.008,898.009,008.008,868.61338,100
Jun 13, 20249,178.009,188.008,998.019,032.008,892.24420,112
Jun 12, 20249,070.009,182.008,976.009,176.009,034.01555,549
Jun 11, 20249,266.009,304.008,990.009,034.008,894.21277,850
Jun 10, 20249,178.009,302.009,142.009,208.009,065.51266,574
Jun 07, 20249,312.009,350.009,246.009,246.009,102.93652,057
Jun 06, 20249,302.009,360.009,230.009,282.009,138.37171,103
Jun 05, 20249,494.009,530.009,286.009,286.009,142.31438,756
Jun 04, 20249,318.009,498.009,304.009,416.009,270.30258,860
Jun 03, 20249,402.009,464.009,320.009,322.009,177.751,260,781
May 31, 20249,326.009,401.999,270.009,338.009,193.501,078,846
May 30, 20249,238.009,386.009,190.009,336.009,191.53309,041
May 29, 20249,206.009,328.009,152.009,310.009,165.94327,633
May 28, 20249,374.009,428.009,208.009,208.009,065.51199,213
May 24, 20249,250.009,396.009,194.009,366.009,221.07171,291
May 23, 20249,288.009,356.009,216.009,308.009,163.97399,984
May 22, 20249,352.009,400.009,198.009,274.009,130.49457,460
May 21, 20249,324.009,428.009,258.009,380.009,234.85154,414
May 20, 20249,452.009,466.009,342.009,368.009,223.04143,703
May 17, 20249,362.009,442.009,320.009,426.009,280.14178,408
May 16, 20249,344.009,402.009,113.449,392.009,246.67189,838
May 15, 20249,324.009,364.009,240.009,334.009,189.56149,149
May 14, 20249,248.009,388.009,192.009,296.009,152.15233,180
May 13, 20249,290.009,314.009,228.009,262.009,118.68109,898
May 10, 20249,226.009,306.009,148.009,294.009,150.18180,546
May 09, 20249,180.009,244.009,118.009,204.009,061.58212,032
May 08, 20249,134.009,222.009,100.009,188.009,045.82198,582
May 07, 20249,240.009,276.009,106.009,106.008,965.09293,653
May 03, 20249,066.009,144.008,924.009,098.008,957.22132,925
May 02, 20249,082.009,098.008,978.008,978.008,839.07708,592
May 01, 20249,000.009,084.008,760.009,064.008,923.74707,507
Apr 30, 20249,068.009,176.008,996.009,008.008,868.61294,557
Apr 29, 20249,152.009,210.789,042.009,042.008,902.08200,301
Apr 26, 20249,156.009,168.008,972.009,120.008,978.88301,032
Apr 25, 20249,172.009,204.009,044.009,104.008,963.12351,404
Apr 24, 20249,180.009,216.009,074.009,200.009,057.64316,617
Apr 23, 20249,100.009,212.009,100.009,190.009,047.79688,804
Apr 22, 20248,950.009,096.008,902.009,056.008,915.87388,495
Apr 19, 20248,784.008,804.008,672.008,774.008,638.23242,181
Apr 18, 20248,872.008,896.008,774.008,844.008,707.15269,339
Apr 17, 20248,804.008,888.008,718.008,828.008,691.39541,508
Apr 16, 20248,836.008,864.008,698.008,838.008,701.24351,995
Apr 15, 20249,030.009,062.008,936.008,950.008,811.51288,180
Apr 12, 20249,046.009,094.009,006.009,044.008,904.05544,833
Apr 11, 20248,894.008,986.008,826.008,986.008,846.95284,122
Apr 10, 20248,856.008,920.008,762.008,898.008,760.31411,200
Apr 09, 20248,822.008,822.008,698.008,742.008,606.73227,997
Apr 08, 20248,818.008,870.008,746.008,830.008,693.36461,654
Apr 05, 20248,848.008,880.008,700.008,822.008,685.49460,524
Apr 04, 20249,006.009,016.008,926.008,948.008,809.54323,589
Apr 03, 20249,048.009,085.828,964.009,014.008,874.52262,214
Apr 02, 20249,218.009,236.009,024.009,050.008,909.96462,931
Mar 28, 20249,228.009,298.009,174.009,232.009,089.14314,666
Mar 27, 20249,310.009,318.009,152.009,188.009,045.82177,423
Mar 26, 20249,206.009,288.009,162.009,288.009,144.28263,167
Mar 25, 20249,134.009,252.009,120.509,210.009,067.48460,976
Mar 22, 20249,056.009,204.009,004.009,192.009,049.76649,905
Mar 21, 20248,680.009,106.008,668.009,078.008,937.53548,677
Mar 20, 20248,404.008,522.008,378.008,510.008,378.32329,031
Mar 19, 20248,434.008,478.008,370.008,478.008,346.81334,252
Mar 18, 20248,518.008,530.008,432.008,456.008,325.15182,196
Mar 15, 20248,438.008,608.008,434.008,502.008,370.44831,282
Mar 14, 20248,470.008,594.008,458.008,488.008,356.66303,670
Mar 13, 20248,544.008,582.008,350.008,456.008,325.15488,859
Mar 12, 20248,436.008,498.008,398.008,498.008,366.501,005,183
Mar 11, 20248,326.008,422.008,326.008,392.008,262.14736,661
Mar 08, 20248,332.008,372.008,250.008,372.008,242.45250,455
Mar 07, 20248,374.008,406.008,260.008,320.008,191.26901,252
Mar 06, 20248,314.008,460.008,302.008,416.008,285.77607,031
Mar 05, 20248,146.008,300.008,142.008,300.008,171.56312,780
Mar 04, 20248,378.008,404.008,128.008,184.008,057.36252,928
Mar 01, 20248,432.008,432.008,284.008,410.008,279.86339,155
Feb 29, 20248,394.008,440.008,314.008,314.008,185.35887,251
Feb 28, 20248,414.008,478.008,332.008,354.008,224.73306,809
Feb 27, 20248,414.008,444.008,294.008,362.008,232.611,023,538
Feb 26, 20248,466.008,500.008,372.008,422.008,291.68482,873
Feb 23, 20248,490.008,518.008,410.008,444.008,313.34178,565
Feb 22, 20248,596.008,629.128,420.008,442.008,311.37183,704
Feb 21, 20248,522.008,584.008,502.008,554.008,421.63156,830
Feb 20, 20248,484.008,588.008,484.008,534.008,401.94252,422
Feb 19, 20248,472.008,551.708,458.008,500.008,368.47209,711
Feb 16, 20248,442.008,484.008,392.008,470.008,338.93466,381
Feb 15, 20248,402.008,462.008,374.008,400.008,270.02458,761
Feb 14, 20248,220.008,326.008,220.008,296.008,167.63363,563
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...