Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 8,168.00 | 8,250.00 | 8,092.00 | 8,108.00 | 7,478.70 | 313,230 |
| 2023-12-11 | 8,008.00 | 8,150.00 | 7,974.00 | 8,142.00 | 7,510.07 | 249,220 |
| 2023-12-08 | 8,030.00 | 8,080.00 | 7,960.00 | 8,002.00 | 7,380.93 | 340,448 |
| 2023-12-07 | 8,038.00 | 8,068.00 | 7,986.00 | 8,010.00 | 7,388.31 | 217,046 |
| 2023-12-06 | 8,126.00 | 8,188.00 | 8,050.00 | 8,124.00 | 7,432.59 | 352,548 |
| 2023-12-05 | 8,056.00 | 8,148.00 | 8,006.00 | 8,106.00 | 7,416.12 | 299,707 |
| 2023-12-04 | 8,050.00 | 8,130.00 | 7,992.00 | 8,098.00 | 7,408.80 | 270,381 |
| 2023-12-01 | 7,932.00 | 8,082.00 | 7,930.00 | 8,042.00 | 7,357.56 | 470,507 |
| 2023-11-30 | 7,910.00 | 7,970.00 | 7,884.00 | 7,930.00 | 7,255.10 | 798,525 |
| 2023-11-29 | 7,856.00 | 7,990.00 | 7,814.00 | 7,930.00 | 7,255.10 | 247,529 |
| 2023-11-28 | 7,774.00 | 7,900.00 | 7,722.00 | 7,900.00 | 7,227.65 | 357,368 |
| 2023-11-27 | 7,782.00 | 7,834.00 | 7,628.00 | 7,824.00 | 7,158.12 | 214,992 |
| 2023-11-24 | 7,740.00 | 7,794.00 | 7,672.00 | 7,794.00 | 7,130.67 | 178,243 |
| 2023-11-23 | 7,724.00 | 7,802.00 | 7,672.00 | 7,736.00 | 7,077.61 | 159,817 |
| 2023-11-22 | 7,732.00 | 7,744.00 | 7,668.00 | 7,730.00 | 7,072.12 | 234,580 |
| 2023-11-21 | 7,700.00 | 7,744.00 | 7,652.00 | 7,712.00 | 7,055.65 | 141,406 |
| 2023-11-20 | 7,712.00 | 7,768.00 | 7,652.00 | 7,716.00 | 7,059.31 | 164,961 |
| 2023-11-17 | 7,640.00 | 7,716.00 | 7,576.00 | 7,714.00 | 7,057.48 | 243,832 |
| 2023-11-16 | 7,732.00 | 7,766.00 | 7,616.00 | 7,626.00 | 6,976.97 | 523,401 |
| 2023-11-15 | 7,644.00 | 7,744.00 | 7,588.00 | 7,730.00 | 7,072.12 | 397,554 |
| 2023-11-14 | 7,506.00 | 7,652.00 | 7,470.00 | 7,636.00 | 6,986.12 | 345,487 |
| 2023-11-13 | 7,402.00 | 7,532.00 | 7,368.00 | 7,532.00 | 6,890.97 | 379,449 |
| 2023-11-10 | 7,378.00 | 7,400.00 | 7,264.00 | 7,382.00 | 6,753.74 | 352,376 |
| 2023-11-09 | 7,300.00 | 7,426.00 | 7,286.00 | 7,416.00 | 6,784.84 | 339,394 |
| 2023-11-08 | 7,420.00 | 7,464.00 | 7,336.00 | 7,338.00 | 6,713.48 | 519,216 |
| 2023-11-07 | 7,222.00 | 7,390.00 | 7,164.00 | 7,328.00 | 6,704.33 | 242,251 |
| 2023-11-06 | 7,320.00 | 7,372.00 | 7,206.00 | 7,206.00 | 6,592.71 | 701,116 |
| 2023-11-03 | 7,288.00 | 7,454.00 | 7,172.00 | 7,330.00 | 6,706.16 | 359,467 |
| 2023-11-02 | 7,224.00 | 7,364.00 | 7,144.00 | 7,250.00 | 6,632.97 | 982,477 |
| 2023-11-01 | 7,110.00 | 7,218.00 | 6,988.00 | 7,132.00 | 6,525.01 | 1,176,992 |
| 2023-10-31 | 6,878.00 | 6,948.00 | 6,780.00 | 6,884.00 | 6,298.12 | 601,845 |
| 2023-10-30 | 6,868.00 | 6,932.00 | 6,816.17 | 6,838.00 | 6,256.03 | 595,211 |
| 2023-10-27 | 6,820.00 | 6,842.00 | 6,746.00 | 6,822.00 | 6,241.40 | 180,776 |
| 2023-10-26 | 6,822.00 | 6,864.00 | 6,778.00 | 6,816.00 | 6,235.91 | 292,602 |
| 2023-10-25 | 6,924.00 | 6,950.00 | 6,846.00 | 6,864.00 | 6,279.82 | 542,158 |
| 2023-10-24 | 6,966.00 | 6,992.00 | 6,892.00 | 6,928.00 | 6,338.37 | 491,297 |
| 2023-10-23 | 6,850.00 | 6,982.00 | 6,774.00 | 6,958.00 | 6,365.82 | 413,930 |
| 2023-10-20 | 6,928.00 | 6,946.00 | 6,786.00 | 6,834.00 | 6,252.37 | 596,582 |
| 2023-10-19 | 7,058.00 | 7,096.00 | 6,964.00 | 6,964.00 | 6,371.31 | 363,081 |
| 2023-10-18 | 7,230.00 | 7,260.00 | 7,082.00 | 7,094.00 | 6,490.25 | 310,996 |
| 2023-10-17 | 7,080.00 | 7,182.00 | 7,034.00 | 7,182.00 | 6,570.76 | 267,968 |
| 2023-10-16 | 6,920.00 | 7,110.00 | 6,898.00 | 7,090.00 | 6,486.59 | 402,943 |
| 2023-10-13 | 6,908.00 | 6,959.36 | 6,824.00 | 6,854.00 | 6,270.67 | 284,868 |
| 2023-10-12 | 6,910.00 | 6,972.00 | 6,844.00 | 6,928.00 | 6,338.37 | 275,408 |
| 2023-10-11 | 7,006.00 | 7,112.00 | 6,874.00 | 6,876.00 | 6,290.80 | 423,765 |
| 2023-10-10 | 6,950.00 | 7,124.00 | 6,878.00 | 7,036.00 | 6,437.18 | 983,305 |
| 2023-10-09 | 7,160.00 | 7,160.00 | 6,892.00 | 6,900.00 | 6,312.76 | 395,654 |
| 2023-10-06 | 7,066.00 | 7,214.00 | 7,048.00 | 7,214.00 | 6,600.03 | 277,329 |
| 2023-10-05 | 6,980.00 | 7,092.00 | 6,958.00 | 7,042.00 | 6,442.67 | 210,736 |
| 2023-10-04 | 7,090.00 | 7,174.78 | 6,946.00 | 6,972.00 | 6,378.63 | 373,939 |
| 2023-10-03 | 7,248.00 | 7,300.00 | 7,126.00 | 7,126.00 | 6,519.52 | 394,703 |
| 2023-10-02 | 7,322.00 | 7,450.00 | 7,249.20 | 7,292.00 | 6,671.39 | 473,480 |
| 2023-09-29 | 7,334.00 | 7,418.00 | 7,260.00 | 7,296.00 | 6,675.05 | 602,477 |
| 2023-09-28 | 7,392.00 | 7,404.00 | 7,226.00 | 7,282.00 | 6,662.25 | 619,405 |
| 2023-09-27 | 7,448.00 | 7,460.00 | 7,356.00 | 7,388.00 | 6,759.22 | 354,091 |
| 2023-09-26 | 7,282.00 | 7,424.00 | 7,270.00 | 7,424.00 | 6,792.16 | 286,962 |
| 2023-09-25 | 7,252.00 | 7,318.00 | 7,222.00 | 7,312.00 | 6,689.69 | 193,504 |
| 2023-09-22 | 7,318.00 | 7,348.00 | 7,250.00 | 7,298.00 | 6,676.88 | 431,980 |
| 2023-09-21 | 7,008.00 | 7,430.00 | 7,008.00 | 7,350.00 | 6,724.46 | 440,191 |
| 2023-09-20 | 7,050.00 | 7,154.00 | 7,048.00 | 7,106.00 | 6,501.22 | 652,842 |
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.