1. Share Prices

  2. Next PLC (NXT)

9,804.00p+220.00 (+2.30%)18 Mar 2025, 15:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Next PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 17, 20259670.00p9708.00p9545.20p9584.00p739,755
Mar 14, 20259610.00p9730.00p9608.00p9680.00p340,964
Mar 13, 20259682.00p9756.00p9590.00p9590.00p193,193
Mar 12, 20259790.00p9812.00p9550.00p9730.00p300,490
Mar 11, 20259782.00p10000.00p9740.00p9808.00p586,410
Mar 10, 20259984.00p10070.00p9946.00p9950.00p278,549
Mar 7, 20259734.00p9966.00p9696.00p9922.00p210,701
Mar 6, 20259932.00p9940.00p9754.00p9818.00p244,599
Mar 5, 202510040.00p10160.00p9850.00p9880.00p191,102
Mar 4, 202510090.00p10170.00p9984.00p9990.00p175,594
Mar 3, 202510030.00p10200.00p9992.00p10135.00p203,303
Feb 28, 20259930.00p10060.00p9926.00p10025.00p359,479
Feb 27, 20259974.00p10035.00p9872.00p10010.00p177,134
Feb 26, 202510040.00p10105.00p9947.57p10060.00p510,224
Feb 25, 20259844.00p9977.00p9830.00p9934.00p118,605
Feb 24, 20259966.00p10027.22p9904.00p9910.00p287,217
Feb 21, 202510025.00p10195.00p10015.00p10015.00p532,456
Feb 20, 202510035.00p10070.00p9990.00p10040.00p298,614
Feb 19, 202510125.00p10145.00p9984.00p9984.00p132,645
Feb 18, 202510155.00p10205.00p10098.05p10115.00p149,384
Feb 17, 202510005.00p10175.00p9982.00p10145.00p192,403
Feb 14, 202510045.00p10100.00p9982.00p10005.00p318,650
Feb 13, 202510085.00p10165.00p9904.00p10015.00p172,531
Feb 12, 20259942.00p10025.00p9884.00p10000.00p263,941
Feb 11, 20259900.00p9998.00p9820.00p9940.00p555,149
Feb 10, 20259724.00p9884.00p9722.00p9884.00p962,924
Feb 7, 20259808.00p9868.00p9660.00p9724.00p1,670,801
Feb 6, 20259768.00p9868.00p9702.00p9802.00p204,818
Feb 5, 20259670.00p9738.00p9582.00p9734.00p284,989
Feb 4, 20259722.00p9800.00p9680.00p9726.00p750,177
Feb 3, 20259856.00p9892.00p9632.00p9752.00p166,423
Jan 31, 20259962.00p10090.00p9886.00p9952.00p553,548
Jan 30, 20259620.00p9810.00p9560.00p9776.00p192,665
Jan 29, 20259554.00p9690.00p9541.32p9656.00p912,237
Jan 28, 20259336.00p9566.00p9310.00p9520.00p255,174
Jan 27, 20259312.00p9372.00p9302.00p9336.00p170,997
Jan 24, 20259562.00p9574.00p9298.00p9340.00p265,576
Jan 23, 20259512.00p9680.00p9476.00p9534.00p802,439
Jan 22, 20259422.00p9506.00p9390.00p9502.00p140,630
Jan 21, 20259500.00p9500.00p9376.00p9408.00p305,302
Jan 20, 20259354.00p9466.00p9330.00p9380.00p179,339
Jan 17, 20259302.00p9374.00p9240.00p9354.00p334,943
Jan 16, 20259300.00p9300.00p9202.00p9270.00p312,380
Jan 15, 20259052.00p9282.00p9052.00p9252.00p447,532
Jan 14, 20259380.00p9414.38p9028.00p9028.00p309,237
Jan 13, 20259302.00p9384.00p9302.00p9350.00p216,590
Jan 10, 20259468.00p9548.00p9348.00p9348.00p440,282
Jan 9, 20259634.00p9656.00p9376.00p9514.00p264,158
Jan 8, 20259938.00p9994.00p9572.00p9680.00p478,152
Jan 7, 20259850.00p10055.00p9712.00p9912.00p872,852
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC487.8017.71
Computacenter PLC2,558.009.60
Ocado Group PLC257.907.95
Softcat PLC1,594.006.20
Wizz Air Holdings PLC1,816.005.77
Jd Sports Fashion PLC77.924.53

Fallers

CompanyPrice% Chg
Trustpilot Group PLC246.50-10.85
Moonpig Group PLC196.80-4.00
Qinetiq Group PLC396.49-4.73
Carnival PLC1,391.50-2.69
Bakkavor Group PLC158.50-3.35
Bodycote PLC583.00-2.67