9,232.00p+44.00 (+0.48%)28 Mar 2024, 18:45
Next PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 9228.00p | 9298.00p | 9174.00p | 9232.00p | 314,666 |
Mar 27, 2024 | 9310.00p | 9318.00p | 9152.00p | 9188.00p | 177,423 |
Mar 26, 2024 | 9206.00p | 9288.00p | 9162.00p | 9288.00p | 263,167 |
Mar 25, 2024 | 9134.00p | 9252.00p | 9120.50p | 9210.00p | 460,976 |
Mar 22, 2024 | 9056.00p | 9204.00p | 9004.00p | 9192.00p | 649,905 |
Mar 21, 2024 | 8680.00p | 9106.00p | 8668.00p | 9078.00p | 548,677 |
Mar 20, 2024 | 8404.00p | 8522.00p | 8378.00p | 8510.00p | 329,031 |
Mar 19, 2024 | 8434.00p | 8478.00p | 8370.00p | 8478.00p | 334,252 |
Mar 18, 2024 | 8518.00p | 8530.00p | 8432.00p | 8456.00p | 182,196 |
Mar 15, 2024 | 8438.00p | 8608.00p | 8434.00p | 8502.00p | 831,282 |
Mar 14, 2024 | 8470.00p | 8594.00p | 8458.00p | 8488.00p | 303,670 |
Mar 13, 2024 | 8544.00p | 8582.00p | 8350.00p | 8456.00p | 488,859 |
Mar 12, 2024 | 8436.00p | 8498.00p | 8398.00p | 8498.00p | 1,005,183 |
Mar 11, 2024 | 8326.00p | 8422.00p | 8326.00p | 8392.00p | 736,661 |
Mar 8, 2024 | 8332.00p | 8372.00p | 8250.00p | 8372.00p | 250,455 |
Mar 7, 2024 | 8374.00p | 8406.00p | 8260.00p | 8320.00p | 901,252 |
Mar 6, 2024 | 8314.00p | 8460.00p | 8302.00p | 8416.00p | 607,031 |
Mar 5, 2024 | 8146.00p | 8300.00p | 8142.00p | 8300.00p | 312,780 |
Mar 4, 2024 | 8378.00p | 8404.00p | 8128.00p | 8184.00p | 252,928 |
Mar 1, 2024 | 8432.00p | 8432.00p | 8284.00p | 8410.00p | 339,155 |
Feb 29, 2024 | 8394.00p | 8440.00p | 8314.00p | 8314.00p | 887,251 |
Feb 28, 2024 | 8414.00p | 8478.00p | 8332.00p | 8354.00p | 306,809 |
Feb 27, 2024 | 8414.00p | 8444.00p | 8294.00p | 8362.00p | 1,023,538 |
Feb 26, 2024 | 8466.00p | 8500.00p | 8372.00p | 8422.00p | 482,873 |
Feb 23, 2024 | 8490.00p | 8518.00p | 8410.00p | 8444.00p | 178,565 |
Feb 22, 2024 | 8596.00p | 8629.12p | 8420.00p | 8442.00p | 183,704 |
Feb 21, 2024 | 8522.00p | 8584.00p | 8502.00p | 8554.00p | 156,830 |
Feb 20, 2024 | 8484.00p | 8588.00p | 8484.00p | 8534.00p | 252,422 |
Feb 19, 2024 | 8472.00p | 8551.70p | 8458.00p | 8500.00p | 209,711 |
Feb 16, 2024 | 8442.00p | 8484.00p | 8392.00p | 8470.00p | 466,381 |
Feb 15, 2024 | 8402.00p | 8462.00p | 8374.00p | 8400.00p | 458,761 |
Feb 14, 2024 | 8220.00p | 8326.00p | 8220.00p | 8296.00p | 363,563 |
Feb 13, 2024 | 8332.00p | 8338.00p | 8072.00p | 8176.00p | 737,166 |
Feb 12, 2024 | 8266.00p | 8378.00p | 8204.00p | 8348.00p | 411,095 |
Feb 9, 2024 | 8264.00p | 8318.08p | 8220.00p | 8222.00p | 676,154 |
Feb 8, 2024 | 8344.00p | 8370.00p | 8278.00p | 8290.00p | 206,480 |
Feb 7, 2024 | 8348.00p | 8398.00p | 8260.00p | 8356.00p | 301,940 |
Feb 6, 2024 | 8308.00p | 8400.00p | 8272.00p | 8366.00p | 1,045,093 |
Feb 5, 2024 | 8292.00p | 8400.00p | 8236.00p | 8244.00p | 757,995 |
Feb 2, 2024 | 8340.00p | 8406.00p | 8312.00p | 8312.00p | 261,480 |
Feb 1, 2024 | 8344.00p | 8360.00p | 8248.00p | 8302.00p | 471,602 |
Jan 31, 2024 | 8630.00p | 8634.00p | 8468.00p | 8468.00p | 358,145 |
Jan 30, 2024 | 8560.00p | 8644.00p | 8504.00p | 8644.00p | 489,338 |
Jan 29, 2024 | 8502.00p | 8526.00p | 8460.00p | 8508.00p | 181,605 |
Jan 26, 2024 | 8502.00p | 8516.00p | 8454.00p | 8508.00p | 167,690 |
Jan 25, 2024 | 8376.00p | 8502.00p | 8358.00p | 8494.00p | 213,456 |
Jan 24, 2024 | 8282.00p | 8388.00p | 8246.00p | 8386.00p | 592,358 |
Jan 23, 2024 | 8438.00p | 8438.00p | 8296.00p | 8296.00p | 579,826 |
Jan 22, 2024 | 8298.00p | 8400.00p | 8298.00p | 8400.00p | 398,878 |
Jan 19, 2024 | 8410.00p | 8430.00p | 8284.00p | 8298.00p | 391,794 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.