Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 10,160.00 | 10,220.00 | 10,140.00 | 10,165.00 | 9,523.42 | 230,555 |
| 2024-08-29 | 10,140.00 | 10,205.00 | 10,090.00 | 10,140.00 | 9,500.00 | 213,795 |
| 2024-08-28 | 10,100.00 | 10,135.00 | 10,047.00 | 10,105.00 | 9,467.21 | 160,196 |
| 2024-08-27 | 10,160.00 | 10,200.50 | 10,075.00 | 10,105.00 | 9,467.21 | 464,918 |
| 2024-08-23 | 10,110.00 | 10,215.00 | 10,050.00 | 10,215.00 | 9,570.26 | 307,124 |
| 2024-08-22 | 10,000.00 | 10,090.00 | 9,920.00 | 10,090.00 | 9,453.15 | 1,003,047 |
| 2024-08-21 | 9,926.00 | 9,998.00 | 9,890.00 | 9,972.00 | 9,342.60 | 220,980 |
| 2024-08-20 | 9,938.00 | 10,015.00 | 9,876.00 | 9,914.00 | 9,288.26 | 163,517 |
| 2024-08-19 | 9,770.00 | 10,015.00 | 9,584.00 | 9,980.00 | 9,350.10 | 821,021 |
| 2024-08-16 | 9,846.00 | 9,862.00 | 9,792.00 | 9,808.00 | 9,188.95 | 149,770 |
| 2024-08-15 | 9,758.00 | 9,846.00 | 9,698.00 | 9,846.00 | 9,224.55 | 126,724 |
| 2024-08-14 | 9,702.00 | 9,748.00 | 9,638.00 | 9,726.00 | 9,112.13 | 191,530 |
| 2024-08-13 | 9,544.00 | 9,668.00 | 9,356.00 | 9,654.00 | 9,044.67 | 129,707 |
| 2024-08-12 | 9,556.00 | 9,606.67 | 9,520.00 | 9,542.00 | 8,939.74 | 237,875 |
| 2024-08-09 | 9,532.00 | 9,590.00 | 9,504.00 | 9,520.00 | 8,919.13 | 420,067 |
| 2024-08-08 | 9,394.00 | 9,532.00 | 9,366.00 | 9,494.00 | 8,894.77 | 322,135 |
| 2024-08-07 | 9,410.00 | 9,526.00 | 9,358.00 | 9,476.00 | 8,877.91 | 242,016 |
| 2024-08-06 | 9,308.00 | 9,382.04 | 9,264.00 | 9,360.00 | 8,769.23 | 605,194 |
| 2024-08-05 | 9,260.00 | 9,338.00 | 9,180.35 | 9,288.00 | 8,701.77 | 413,912 |
| 2024-08-02 | 9,744.00 | 9,782.00 | 9,430.00 | 9,476.00 | 8,877.91 | 377,661 |
| 2024-08-01 | 9,552.00 | 9,918.00 | 9,528.00 | 9,830.00 | 9,209.56 | 559,453 |
| 2024-07-31 | 9,116.00 | 9,184.00 | 9,022.00 | 9,074.00 | 8,501.28 | 582,907 |
| 2024-07-30 | 8,876.00 | 9,078.00 | 8,830.00 | 9,034.00 | 8,463.80 | 439,720 |
| 2024-07-29 | 8,868.00 | 8,936.00 | 8,838.00 | 8,888.00 | 8,327.02 | 861,926 |
| 2024-07-26 | 8,668.00 | 8,834.00 | 8,658.00 | 8,812.00 | 8,255.82 | 413,694 |
| 2024-07-25 | 8,680.00 | 8,942.00 | 8,598.00 | 8,688.00 | 8,139.64 | 461,618 |
| 2024-07-24 | 8,712.00 | 8,748.00 | 8,664.00 | 8,740.00 | 8,188.36 | 154,302 |
| 2024-07-23 | 8,720.00 | 8,862.00 | 8,688.00 | 8,772.00 | 8,218.34 | 899,380 |
| 2024-07-22 | 8,960.00 | 8,968.00 | 8,772.00 | 8,772.00 | 8,218.34 | 787,125 |
| 2024-07-19 | 8,898.00 | 8,992.00 | 8,842.00 | 8,940.00 | 8,375.74 | 188,039 |
| 2024-07-18 | 9,014.00 | 9,070.00 | 8,902.00 | 8,926.00 | 8,362.62 | 166,643 |
| 2024-07-17 | 9,062.00 | 9,106.00 | 8,924.00 | 8,956.00 | 8,390.73 | 396,845 |
| 2024-07-16 | 8,964.00 | 9,076.00 | 8,890.00 | 9,070.00 | 8,497.53 | 237,272 |
| 2024-07-15 | 9,062.00 | 9,164.00 | 8,970.00 | 9,020.00 | 8,450.69 | 474,230 |
| 2024-07-12 | 8,974.00 | 9,134.00 | 8,928.00 | 9,108.00 | 8,533.13 | 238,109 |
| 2024-07-11 | 8,936.00 | 8,976.00 | 8,816.00 | 8,910.00 | 8,347.63 | 293,644 |
| 2024-07-10 | 8,804.00 | 8,926.00 | 8,620.00 | 8,892.00 | 8,330.77 | 688,689 |
| 2024-07-09 | 9,018.00 | 9,058.00 | 8,674.00 | 8,674.00 | 8,126.53 | 542,135 |
| 2024-07-08 | 8,930.00 | 9,078.00 | 8,872.00 | 9,010.00 | 8,441.32 | 850,473 |
| 2024-07-05 | 8,958.00 | 9,010.00 | 8,884.00 | 8,936.00 | 8,371.99 | 118,808 |
| 2024-07-04 | 8,998.00 | 9,014.00 | 8,886.00 | 8,938.00 | 8,373.86 | 186,325 |
| 2024-07-03 | 9,090.00 | 9,192.00 | 9,078.00 | 9,112.00 | 8,404.78 | 842,916 |
| 2024-07-02 | 9,072.00 | 9,098.00 | 8,978.00 | 9,046.00 | 8,343.90 | 317,130 |
| 2024-07-01 | 9,090.00 | 9,212.00 | 8,980.00 | 9,120.00 | 8,412.16 | 230,516 |
| 2024-06-28 | 9,180.00 | 9,182.00 | 9,016.00 | 9,036.00 | 8,334.68 | 263,885 |
| 2024-06-27 | 9,094.00 | 9,200.00 | 8,786.00 | 9,132.00 | 8,423.23 | 183,677 |
| 2024-06-26 | 9,268.00 | 9,334.00 | 9,116.00 | 9,144.00 | 8,434.30 | 248,664 |
| 2024-06-25 | 9,326.00 | 9,352.00 | 9,200.00 | 9,258.00 | 8,539.45 | 667,606 |
| 2024-06-24 | 9,126.00 | 9,310.00 | 9,046.00 | 9,292.00 | 8,570.81 | 343,998 |
| 2024-06-21 | 9,078.00 | 9,144.00 | 9,016.00 | 9,140.00 | 8,430.61 | 608,350 |
| 2024-06-20 | 8,996.00 | 9,124.00 | 8,946.00 | 9,102.00 | 8,395.56 | 171,019 |
| 2024-06-19 | 9,030.00 | 9,054.00 | 8,968.00 | 9,004.00 | 8,305.16 | 180,886 |
| 2024-06-18 | 9,098.00 | 9,126.00 | 9,028.00 | 9,040.00 | 8,338.37 | 420,421 |
| 2024-06-17 | 9,048.00 | 9,071.98 | 8,962.00 | 9,038.00 | 8,336.52 | 165,911 |
| 2024-06-14 | 9,018.00 | 9,044.00 | 8,898.00 | 9,008.00 | 8,308.85 | 338,100 |
| 2024-06-13 | 9,178.00 | 9,188.00 | 8,998.01 | 9,032.00 | 8,330.99 | 420,112 |
| 2024-06-12 | 9,070.00 | 9,182.00 | 8,976.00 | 9,176.00 | 8,463.81 | 555,549 |
| 2024-06-11 | 9,266.00 | 9,304.00 | 8,990.00 | 9,034.00 | 8,332.83 | 277,850 |
| 2024-06-10 | 9,178.00 | 9,302.00 | 9,142.00 | 9,208.00 | 8,493.33 | 266,574 |
| 2024-06-07 | 9,312.00 | 9,350.00 | 9,246.00 | 9,246.00 | 8,528.38 | 652,057 |
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.