Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 9,302.00 | 9,360.00 | 9,230.00 | 9,282.00 | 8,561.59 | 171,104 |
| 2024-06-05 | 9,494.00 | 9,530.00 | 9,286.00 | 9,286.00 | 8,565.28 | 438,757 |
| 2024-06-04 | 9,318.00 | 9,498.00 | 9,304.00 | 9,416.00 | 8,685.19 | 258,860 |
| 2024-06-03 | 9,402.00 | 9,464.00 | 9,320.00 | 9,322.00 | 8,598.48 | 1,260,781 |
| 2024-05-31 | 9,326.00 | 9,401.99 | 9,270.00 | 9,338.00 | 8,613.24 | 1,078,846 |
| 2024-05-30 | 9,238.00 | 9,386.00 | 9,190.00 | 9,336.00 | 8,611.39 | 309,042 |
| 2024-05-29 | 9,206.00 | 9,328.00 | 9,152.00 | 9,310.00 | 8,587.41 | 327,634 |
| 2024-05-28 | 9,374.00 | 9,428.00 | 9,208.00 | 9,208.00 | 8,493.33 | 199,214 |
| 2024-05-24 | 9,250.00 | 9,396.00 | 9,194.00 | 9,366.00 | 8,639.07 | 171,291 |
| 2024-05-23 | 9,288.00 | 9,356.00 | 9,216.00 | 9,308.00 | 8,585.57 | 399,984 |
| 2024-05-22 | 9,352.00 | 9,400.00 | 9,198.00 | 9,274.00 | 8,554.21 | 457,461 |
| 2024-05-21 | 9,324.00 | 9,428.00 | 9,258.00 | 9,380.00 | 8,651.98 | 154,414 |
| 2024-05-20 | 9,452.00 | 9,466.00 | 9,342.00 | 9,368.00 | 8,640.91 | 143,704 |
| 2024-05-17 | 9,362.00 | 9,442.00 | 9,320.00 | 9,426.00 | 8,694.41 | 178,409 |
| 2024-05-16 | 9,344.00 | 9,402.00 | 9,113.44 | 9,392.00 | 8,663.05 | 189,838 |
| 2024-05-15 | 9,324.00 | 9,364.00 | 9,240.00 | 9,334.00 | 8,609.55 | 149,149 |
| 2024-05-14 | 9,248.00 | 9,388.00 | 9,192.00 | 9,296.00 | 8,574.50 | 233,181 |
| 2024-05-13 | 9,290.00 | 9,314.00 | 9,228.00 | 9,262.00 | 8,543.14 | 109,899 |
| 2024-05-10 | 9,226.00 | 9,306.00 | 9,148.00 | 9,294.00 | 8,572.65 | 180,547 |
| 2024-05-09 | 9,180.00 | 9,244.00 | 9,118.00 | 9,204.00 | 8,489.64 | 212,033 |
| 2024-05-08 | 9,134.00 | 9,222.00 | 9,100.00 | 9,188.00 | 8,474.88 | 198,582 |
| 2024-05-07 | 9,240.00 | 9,276.00 | 9,106.00 | 9,106.00 | 8,399.25 | 293,654 |
| 2024-05-03 | 9,066.00 | 9,144.00 | 8,924.00 | 9,098.00 | 8,391.87 | 132,925 |
| 2024-05-02 | 9,082.00 | 9,144.00 | 8,978.00 | 8,978.00 | 8,281.18 | 708,596 |
| 2024-05-01 | 9,000.00 | 9,084.00 | 8,760.00 | 9,064.00 | 8,360.51 | 698,713 |
| 2024-04-30 | 9,068.00 | 9,176.00 | 8,996.00 | 9,008.00 | 8,308.85 | 294,560 |
| 2024-04-29 | 9,152.00 | 9,210.78 | 9,042.00 | 9,042.00 | 8,340.21 | 200,302 |
| 2024-04-26 | 9,156.00 | 9,168.00 | 8,972.00 | 9,120.00 | 8,412.16 | 301,033 |
| 2024-04-25 | 9,172.00 | 9,204.00 | 9,044.00 | 9,104.00 | 8,397.40 | 351,405 |
| 2024-04-24 | 9,180.00 | 9,216.00 | 9,074.00 | 9,200.00 | 8,485.95 | 316,617 |
| 2024-04-23 | 9,100.00 | 9,212.00 | 9,100.00 | 9,190.00 | 8,476.73 | 688,804 |
| 2024-04-22 | 8,950.00 | 9,096.00 | 8,902.00 | 9,056.00 | 8,353.13 | 388,495 |
| 2024-04-19 | 8,784.00 | 8,804.00 | 8,672.00 | 8,774.00 | 8,093.01 | 242,182 |
| 2024-04-18 | 8,872.00 | 8,896.00 | 8,774.00 | 8,844.00 | 8,157.58 | 269,339 |
| 2024-04-17 | 8,804.00 | 8,888.00 | 8,718.00 | 8,828.00 | 8,142.82 | 541,508 |
| 2024-04-16 | 8,836.00 | 8,864.00 | 8,698.00 | 8,838.00 | 8,152.05 | 351,996 |
| 2024-04-15 | 9,030.00 | 9,062.00 | 8,936.00 | 8,950.00 | 8,255.35 | 288,180 |
| 2024-04-12 | 9,046.00 | 9,094.00 | 9,006.00 | 9,044.00 | 8,342.06 | 544,834 |
| 2024-04-11 | 8,894.00 | 8,986.00 | 8,826.00 | 8,986.00 | 8,288.56 | 284,122 |
| 2024-04-10 | 8,856.00 | 8,920.00 | 8,762.00 | 8,898.00 | 8,207.39 | 411,201 |
| 2024-04-09 | 8,822.00 | 8,822.00 | 8,698.00 | 8,742.00 | 8,063.50 | 227,998 |
| 2024-04-08 | 8,818.00 | 8,870.00 | 8,746.00 | 8,830.00 | 8,144.67 | 461,654 |
| 2024-04-05 | 8,848.00 | 8,880.00 | 8,700.00 | 8,822.00 | 8,137.29 | 460,525 |
| 2024-04-04 | 9,006.00 | 9,016.00 | 8,926.00 | 8,948.00 | 8,253.51 | 323,590 |
| 2024-04-03 | 9,048.00 | 9,085.82 | 8,964.00 | 9,014.00 | 8,314.39 | 262,214 |
| 2024-04-02 | 9,218.00 | 9,236.00 | 9,024.00 | 9,050.00 | 8,347.59 | 462,931 |
| 2024-03-28 | 9,228.00 | 9,298.00 | 9,174.00 | 9,232.00 | 8,515.47 | 314,666 |
| 2024-03-27 | 9,310.00 | 9,318.00 | 9,152.00 | 9,188.00 | 8,474.88 | 177,423 |
| 2024-03-26 | 9,206.00 | 9,288.00 | 9,162.00 | 9,288.00 | 8,567.12 | 263,168 |
| 2024-03-25 | 9,134.00 | 9,252.00 | 9,120.50 | 9,210.00 | 8,495.17 | 460,977 |
| 2024-03-22 | 9,056.00 | 9,204.00 | 9,004.00 | 9,192.00 | 8,478.57 | 649,906 |
| 2024-03-21 | 8,680.00 | 9,106.00 | 8,668.00 | 9,078.00 | 8,373.42 | 548,678 |
| 2024-03-20 | 8,404.00 | 8,522.00 | 8,378.00 | 8,510.00 | 7,849.50 | 329,032 |
| 2024-03-19 | 8,434.00 | 8,478.00 | 8,370.00 | 8,478.00 | 7,819.99 | 334,252 |
| 2024-03-18 | 8,518.00 | 8,530.00 | 8,432.00 | 8,456.00 | 7,799.69 | 182,197 |
| 2024-03-15 | 8,438.00 | 8,608.00 | 8,434.00 | 8,502.00 | 7,842.12 | 831,282 |
| 2024-03-14 | 8,470.00 | 8,594.00 | 8,458.00 | 8,488.00 | 7,829.21 | 303,670 |
| 2024-03-13 | 8,544.00 | 8,582.00 | 8,350.00 | 8,456.00 | 7,799.69 | 488,859 |
| 2024-03-12 | 8,436.00 | 8,498.00 | 8,398.00 | 8,498.00 | 7,838.44 | 1,005,184 |
| 2024-03-11 | 8,326.00 | 8,422.00 | 8,326.00 | 8,392.00 | 7,740.66 | 736,662 |
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.