Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 8,332.00 | 8,372.00 | 8,250.00 | 8,372.00 | 7,722.21 | 250,455 |
| 2024-03-07 | 8,374.00 | 8,406.00 | 8,260.00 | 8,320.00 | 7,674.25 | 901,253 |
| 2024-03-06 | 8,314.00 | 8,460.00 | 8,302.00 | 8,416.00 | 7,762.80 | 607,032 |
| 2024-03-05 | 8,146.00 | 8,300.00 | 8,142.00 | 8,300.00 | 7,655.80 | 312,781 |
| 2024-03-04 | 8,378.00 | 8,404.00 | 8,128.00 | 8,184.00 | 7,548.81 | 252,929 |
| 2024-03-01 | 8,432.00 | 8,432.00 | 8,284.00 | 8,410.00 | 7,757.27 | 339,155 |
| 2024-02-29 | 8,394.00 | 8,440.00 | 8,314.00 | 8,314.00 | 7,668.72 | 887,251 |
| 2024-02-28 | 8,414.00 | 8,478.00 | 8,332.00 | 8,354.00 | 7,705.61 | 306,810 |
| 2024-02-27 | 8,414.00 | 8,444.00 | 8,294.00 | 8,362.00 | 7,712.99 | 1,023,538 |
| 2024-02-26 | 8,466.00 | 8,500.00 | 8,372.00 | 8,422.00 | 7,768.33 | 482,874 |
| 2024-02-23 | 8,490.00 | 8,518.00 | 8,410.00 | 8,444.00 | 7,788.63 | 178,565 |
| 2024-02-22 | 8,596.00 | 8,629.12 | 8,420.00 | 8,442.00 | 7,786.78 | 183,705 |
| 2024-02-21 | 8,522.00 | 8,584.00 | 8,502.00 | 8,554.00 | 7,890.09 | 156,831 |
| 2024-02-20 | 8,484.00 | 8,588.00 | 8,484.00 | 8,534.00 | 7,871.64 | 252,422 |
| 2024-02-19 | 8,472.00 | 8,551.70 | 8,458.00 | 8,500.00 | 7,840.28 | 209,712 |
| 2024-02-16 | 8,442.00 | 8,484.00 | 8,392.00 | 8,470.00 | 7,812.61 | 466,382 |
| 2024-02-15 | 8,402.00 | 8,462.00 | 8,374.00 | 8,400.00 | 7,748.04 | 458,762 |
| 2024-02-14 | 8,220.00 | 8,326.00 | 8,220.00 | 8,296.00 | 7,652.11 | 363,564 |
| 2024-02-13 | 8,332.00 | 8,338.00 | 8,072.00 | 8,176.00 | 7,541.43 | 737,166 |
| 2024-02-12 | 8,266.00 | 8,378.00 | 8,204.00 | 8,348.00 | 7,700.08 | 411,096 |
| 2024-02-09 | 8,264.00 | 8,318.08 | 8,220.00 | 8,222.00 | 7,583.86 | 676,155 |
| 2024-02-08 | 8,344.00 | 8,370.00 | 8,278.00 | 8,290.00 | 7,646.58 | 206,481 |
| 2024-02-07 | 8,348.00 | 8,398.00 | 8,260.00 | 8,356.00 | 7,707.46 | 301,940 |
| 2024-02-06 | 8,308.00 | 8,400.00 | 8,272.00 | 8,366.00 | 7,716.68 | 1,045,094 |
| 2024-02-05 | 8,292.00 | 8,400.00 | 8,236.00 | 8,244.00 | 7,604.15 | 757,996 |
| 2024-02-02 | 8,340.00 | 8,406.00 | 8,312.00 | 8,312.00 | 7,666.87 | 261,480 |
| 2024-02-01 | 8,344.00 | 8,360.00 | 8,248.00 | 8,302.00 | 7,657.65 | 471,602 |
| 2024-01-31 | 8,630.00 | 8,634.00 | 8,468.00 | 8,468.00 | 7,810.76 | 358,145 |
| 2024-01-30 | 8,560.00 | 8,644.00 | 8,504.00 | 8,644.00 | 7,973.10 | 489,339 |
| 2024-01-29 | 8,502.00 | 8,526.00 | 8,460.00 | 8,508.00 | 7,847.66 | 181,605 |
| 2024-01-26 | 8,502.00 | 8,516.00 | 8,454.00 | 8,508.00 | 7,847.66 | 167,691 |
| 2024-01-25 | 8,376.00 | 8,502.00 | 8,358.00 | 8,494.00 | 7,834.75 | 213,456 |
| 2024-01-24 | 8,330.00 | 8,388.00 | 8,246.00 | 8,386.00 | 7,735.13 | 592,358 |
| 2024-01-23 | 8,438.00 | 8,438.00 | 8,296.00 | 8,296.00 | 7,652.11 | 579,827 |
| 2024-01-22 | 8,298.00 | 8,400.00 | 8,298.00 | 8,400.00 | 7,748.04 | 398,879 |
| 2024-01-19 | 8,410.00 | 8,430.00 | 8,284.00 | 8,298.00 | 7,653.96 | 391,794 |
| 2024-01-18 | 8,462.00 | 8,466.00 | 8,332.00 | 8,386.00 | 7,735.13 | 353,924 |
| 2024-01-17 | 8,346.00 | 8,484.00 | 8,334.00 | 8,414.00 | 7,760.95 | 285,464 |
| 2024-01-16 | 8,458.00 | 8,590.00 | 8,398.00 | 8,558.00 | 7,893.78 | 319,271 |
| 2024-01-15 | 8,568.00 | 8,590.00 | 8,476.00 | 8,484.00 | 7,825.52 | 184,029 |
| 2024-01-12 | 8,490.00 | 8,604.00 | 8,484.00 | 8,562.00 | 7,897.47 | 388,941 |
| 2024-01-11 | 8,602.00 | 8,646.00 | 8,456.00 | 8,456.00 | 7,799.69 | 723,570 |
| 2024-01-10 | 8,470.00 | 8,544.00 | 8,426.00 | 8,544.00 | 7,880.86 | 354,868 |
| 2024-01-09 | 8,530.00 | 8,530.00 | 8,426.00 | 8,426.00 | 7,772.02 | 480,934 |
| 2024-01-08 | 8,450.00 | 8,514.51 | 8,330.00 | 8,506.00 | 7,845.81 | 291,119 |
| 2024-01-05 | 8,450.00 | 8,498.00 | 8,305.92 | 8,466.00 | 7,808.92 | 580,213 |
| 2024-01-04 | 8,322.00 | 8,550.00 | 8,302.00 | 8,550.00 | 7,886.40 | 748,482 |
| 2024-01-03 | 8,014.00 | 8,114.00 | 7,952.00 | 8,082.00 | 7,454.72 | 444,053 |
| 2024-01-02 | 8,152.00 | 8,196.00 | 7,992.00 | 8,042.00 | 7,417.83 | 209,353 |
| 2023-12-29 | 8,150.00 | 8,170.00 | 8,102.00 | 8,118.00 | 7,487.93 | 167,276 |
| 2023-12-28 | 8,142.00 | 8,174.00 | 8,110.00 | 8,148.00 | 7,515.60 | 131,969 |
| 2023-12-27 | 8,208.00 | 8,208.00 | 8,110.00 | 8,134.00 | 7,502.69 | 297,202 |
| 2023-12-22 | 8,170.00 | 8,212.00 | 8,048.00 | 8,210.00 | 7,572.79 | 123,670 |
| 2023-12-21 | 8,204.00 | 8,270.00 | 8,158.00 | 8,198.00 | 7,561.72 | 208,568 |
| 2023-12-20 | 8,218.00 | 8,257.48 | 8,056.00 | 8,220.00 | 7,582.01 | 365,778 |
| 2023-12-19 | 8,122.00 | 8,156.00 | 8,040.00 | 8,106.00 | 7,476.86 | 332,617 |
| 2023-12-18 | 8,126.00 | 8,162.00 | 8,038.00 | 8,090.00 | 7,462.10 | 583,976 |
| 2023-12-15 | 8,186.00 | 8,234.00 | 8,096.00 | 8,154.00 | 7,521.13 | 913,816 |
| 2023-12-14 | 8,192.00 | 8,286.00 | 8,044.00 | 8,170.00 | 7,535.89 | 661,685 |
| 2023-12-13 | 8,108.00 | 8,170.00 | 8,058.00 | 8,094.00 | 7,465.79 | 470,898 |
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.