Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,215.00 | 15,410.00 | 15,145.00 | 15,380.00 | 15,380.00 | 247,246 |
| 2026-10-15 | 14,840.00 | 15,325.00 | 14,765.00 | 15,205.00 | 15,205.00 | 745,014 |
| 2026-10-14 | 14,835.00 | 14,980.00 | 14,730.00 | 14,755.00 | 14,755.00 | 194,575 |
| 2026-10-13 | 14,750.00 | 14,955.00 | 14,750.00 | 14,800.00 | 14,800.00 | 496,190 |
| 2026-10-12 | 14,765.00 | 14,815.00 | 14,485.00 | 14,720.00 | 14,720.00 | 222,941 |
| 2026-10-09 | 14,515.00 | 14,765.21 | 14,515.00 | 14,700.00 | 14,700.00 | 1,859,336 |
| 2026-10-08 | 14,495.00 | 14,660.00 | 14,450.00 | 14,455.00 | 14,455.00 | 475,161 |
| 2026-10-07 | 14,525.00 | 14,725.00 | 14,490.00 | 14,575.00 | 14,575.00 | 175,863 |
| 2026-10-06 | 14,250.00 | 14,595.00 | 14,230.00 | 14,595.00 | 14,595.00 | 1,182,807 |
| 2026-10-05 | 14,380.00 | 14,460.00 | 14,115.00 | 14,180.00 | 14,180.00 | 106,476 |
| 2026-10-02 | 14,520.00 | 14,715.00 | 14,270.00 | 14,365.00 | 14,365.00 | 237,491 |
| 2026-10-01 | 14,650.00 | 14,796.50 | 14,420.00 | 14,480.00 | 14,480.00 | 191,786 |
| 2026-09-30 | 14,645.00 | 14,880.00 | 14,635.73 | 14,795.00 | 14,795.00 | 224,230 |
| 2026-09-29 | 14,575.00 | 14,735.00 | 14,540.64 | 14,605.00 | 14,605.00 | 198,091 |
| 2026-09-28 | 14,705.00 | 14,865.00 | 14,580.00 | 14,580.00 | 14,580.00 | 114,549 |
| 2026-09-25 | 14,470.00 | 14,695.00 | 14,470.00 | 14,655.00 | 14,655.00 | 260,044 |
| 2026-09-24 | 14,395.00 | 14,600.00 | 14,340.00 | 14,400.00 | 14,400.00 | 357,055 |
| 2026-09-23 | 14,760.00 | 14,785.00 | 14,370.00 | 14,430.00 | 14,430.00 | 157,326 |
| 2026-09-22 | 14,505.00 | 14,715.00 | 14,455.00 | 14,690.00 | 14,690.00 | 524,257 |
| 2026-09-21 | 14,235.00 | 14,570.00 | 14,200.00 | 14,520.00 | 14,520.00 | 208,747 |
| 2026-09-18 | 14,815.00 | 14,850.00 | 14,130.00 | 14,210.00 | 14,210.00 | 780,439 |
| 2026-09-17 | 14,635.00 | 15,060.00 | 14,585.00 | 14,920.00 | 14,920.00 | 499,213 |
| 2026-09-16 | 14,615.00 | 14,780.00 | 14,500.00 | 14,560.00 | 14,560.00 | 432,664 |
| 2026-09-15 | 14,645.00 | 14,885.00 | 14,595.00 | 14,690.00 | 14,690.00 | 583,800 |
| 2026-09-14 | 14,680.00 | 14,835.00 | 14,615.00 | 14,655.00 | 14,655.00 | 314,395 |
| 2026-09-11 | 14,930.00 | 15,135.00 | 14,650.00 | 14,685.00 | 14,685.00 | 222,241 |
| 2026-09-10 | 15,040.00 | 15,105.00 | 14,830.00 | 14,915.00 | 14,915.00 | 252,062 |
| 2026-09-09 | 15,165.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | 680,950 |
| 2026-09-08 | 15,420.00 | 15,480.00 | 15,140.00 | 15,245.00 | 15,245.00 | 429,656 |
| 2026-09-07 | 15,260.00 | 15,510.00 | 15,255.00 | 15,500.00 | 15,500.00 | 194,285 |
| 2026-09-04 | 15,240.00 | 15,375.00 | 15,130.00 | 15,335.00 | 15,335.00 | 225,226 |
| 2026-09-03 | 15,155.00 | 15,320.00 | 15,020.00 | 15,205.00 | 15,205.00 | 202,608 |
| 2026-09-02 | 15,330.00 | 15,506.43 | 15,175.00 | 15,175.00 | 15,175.00 | 287,357 |
| 2026-09-01 | 14,170.00 | 15,575.00 | 14,000.00 | 15,385.00 | 15,385.00 | 202,005 |
| 2026-08-28 | 15,650.00 | 15,650.00 | 15,405.00 | 15,575.00 | 15,575.00 | 754,685 |
| 2026-08-27 | 15,620.00 | 15,661.74 | 15,415.00 | 15,535.00 | 15,535.00 | 99,723 |
| 2026-08-26 | 15,600.00 | 15,760.00 | 15,570.00 | 15,655.00 | 15,655.00 | 103,640 |
| 2026-08-25 | 15,480.00 | 15,730.00 | 15,275.00 | 15,635.00 | 15,635.00 | 281,465 |
| 2026-08-24 | 15,330.00 | 15,520.00 | 15,185.00 | 15,275.00 | 15,275.00 | 427,174 |
| 2026-08-21 | 15,035.00 | 15,307.50 | 15,000.00 | 15,285.00 | 15,285.00 | 183,571 |
| 2026-08-20 | 15,060.00 | 15,145.00 | 14,980.00 | 15,045.00 | 15,045.00 | 186,215 |
| 2026-08-19 | 14,970.00 | 15,165.00 | 14,950.00 | 15,085.00 | 15,085.00 | 158,352 |
| 2026-08-18 | 14,970.00 | 15,115.00 | 14,840.33 | 14,985.00 | 14,985.00 | 256,093 |
| 2026-08-17 | 15,315.00 | 15,320.00 | 15,025.00 | 15,045.00 | 15,045.00 | 200,849 |
| 2026-08-14 | 15,340.00 | 15,415.00 | 15,255.00 | 15,255.00 | 15,255.00 | 123,705 |
| 2026-08-13 | 15,345.00 | 15,480.00 | 15,265.00 | 15,325.00 | 15,325.00 | 229,066 |
| 2026-08-12 | 15,565.00 | 15,595.00 | 15,250.00 | 15,330.00 | 15,330.00 | 123,487 |
| 2026-08-11 | 15,590.00 | 15,670.00 | 15,500.00 | 15,585.00 | 15,585.00 | 110,705 |
| 2026-08-10 | 15,650.00 | 15,715.00 | 15,495.00 | 15,630.00 | 15,630.00 | 134,943 |
| 2026-08-07 | 15,675.00 | 15,825.00 | 15,480.00 | 15,685.00 | 15,685.00 | 427,674 |
| 2026-08-06 | 15,665.00 | 15,755.00 | 15,517.96 | 15,715.00 | 15,715.00 | 245,643 |
| 2026-08-05 | 15,350.00 | 15,900.00 | 15,350.00 | 15,660.00 | 15,660.00 | 771,490 |
| 2026-08-04 | 14,790.00 | 14,930.00 | 14,655.00 | 14,810.00 | 14,810.00 | 252,974 |
| 2026-08-03 | 15,000.00 | 15,045.00 | 14,845.00 | 14,900.00 | 14,900.00 | 540,751 |
| 2026-07-31 | 15,190.00 | 15,310.00 | 14,845.00 | 14,845.00 | 14,845.00 | 237,070 |
| 2026-07-30 | 15,090.00 | 15,310.00 | 15,020.00 | 15,240.00 | 15,240.00 | 132,899 |
| 2026-07-29 | 15,230.00 | 15,280.00 | 15,035.00 | 15,180.00 | 15,180.00 | 200,396 |
| 2026-07-28 | 15,010.00 | 15,260.00 | 14,995.00 | 15,240.00 | 15,240.00 | 146,648 |
| 2026-07-27 | 15,000.00 | 15,105.00 | 14,920.25 | 15,045.00 | 15,045.00 | 142,415 |
| 2026-07-24 | 14,620.00 | 14,785.00 | 14,615.00 | 14,785.00 | 14,785.00 | 149,543 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 1.8100 GBP |
| 2026-01-16 | 3.6000 GBP |
| 2025-12-04 | 0.8700 GBP |
| 2025-07-03 | 1.5800 GBP |
| 2024-12-05 | 0.7500 GBP |
| 2024-07-04 | 1.4100 GBP |
| 2023-12-07 | 0.6600 GBP |
| 2023-07-06 | 1.4000 GBP |
| 2022-12-01 | 0.6600 GBP |
| 2022-07-07 | 1.2700 GBP |
| 2022-01-13 | 1.6000 GBP |
| 2021-08-12 | 1.1000 GBP |
| 2019-12-05 | 0.5750 GBP |
| 2019-07-04 | 1.1000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.