Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 7,050.00 | 7,154.00 | 7,048.00 | 7,106.00 | 6,501.22 | 652,842 |
| 2023-09-19 | 7,096.00 | 7,096.00 | 6,994.00 | 7,032.00 | 6,433.52 | 430,789 |
| 2023-09-18 | 7,198.00 | 7,224.00 | 7,090.00 | 7,112.00 | 6,506.71 | 223,031 |
| 2023-09-15 | 7,178.00 | 7,238.00 | 7,152.00 | 7,194.00 | 6,581.74 | 626,706 |
| 2023-09-14 | 7,178.00 | 7,184.00 | 7,064.00 | 7,134.00 | 6,526.84 | 368,682 |
| 2023-09-13 | 7,228.00 | 7,266.00 | 7,152.00 | 7,178.00 | 6,567.10 | 337,284 |
| 2023-09-12 | 7,180.00 | 7,336.00 | 7,178.00 | 7,278.00 | 6,658.59 | 896,006 |
| 2023-09-11 | 7,114.00 | 7,202.00 | 7,114.00 | 7,158.00 | 6,548.80 | 221,632 |
| 2023-09-08 | 7,132.00 | 7,166.00 | 7,016.49 | 7,108.00 | 6,503.05 | 198,172 |
| 2023-09-07 | 6,936.00 | 7,026.00 | 6,936.00 | 6,992.00 | 6,396.93 | 176,237 |
| 2023-09-06 | 7,016.00 | 7,084.00 | 6,974.00 | 7,008.00 | 6,411.57 | 188,929 |
| 2023-09-05 | 6,990.00 | 7,080.00 | 6,952.00 | 7,042.00 | 6,442.67 | 160,115 |
| 2023-09-04 | 7,076.00 | 7,092.00 | 7,032.00 | 7,036.00 | 6,437.18 | 119,441 |
| 2023-09-01 | 6,996.00 | 7,080.00 | 6,912.00 | 7,028.00 | 6,429.86 | 228,514 |
| 2023-08-31 | 6,956.00 | 7,026.00 | 6,922.00 | 6,988.00 | 6,393.27 | 581,995 |
| 2023-08-30 | 6,970.00 | 6,974.00 | 6,870.00 | 6,936.00 | 6,345.69 | 204,603 |
| 2023-08-29 | 6,848.00 | 6,966.00 | 6,806.00 | 6,958.00 | 6,365.82 | 255,031 |
| 2023-08-25 | 6,742.00 | 6,872.00 | 6,742.00 | 6,780.00 | 6,202.97 | 202,039 |
| 2023-08-24 | 6,824.00 | 6,862.00 | 6,732.80 | 6,750.00 | 6,175.52 | 222,279 |
| 2023-08-23 | 6,784.00 | 6,856.00 | 6,726.00 | 6,758.00 | 6,182.84 | 686,002 |
| 2023-08-22 | 6,820.00 | 6,892.00 | 6,788.00 | 6,790.00 | 6,212.12 | 504,734 |
| 2023-08-21 | 6,832.00 | 6,872.00 | 6,790.00 | 6,816.00 | 6,235.91 | 156,814 |
| 2023-08-18 | 6,832.00 | 6,852.00 | 6,724.00 | 6,836.00 | 6,254.20 | 310,689 |
| 2023-08-17 | 6,854.00 | 6,890.00 | 6,820.00 | 6,854.00 | 6,270.67 | 234,443 |
| 2023-08-16 | 6,916.00 | 6,994.00 | 6,864.00 | 6,900.00 | 6,312.76 | 263,964 |
| 2023-08-15 | 6,962.00 | 7,092.00 | 6,890.00 | 6,958.00 | 6,365.82 | 247,937 |
| 2023-08-14 | 6,880.00 | 6,968.00 | 6,858.00 | 6,968.00 | 6,374.97 | 423,189 |
| 2023-08-11 | 6,936.00 | 6,970.00 | 6,890.00 | 6,900.00 | 6,312.76 | 685,974 |
| 2023-08-10 | 6,926.00 | 6,980.00 | 6,886.00 | 6,978.00 | 6,384.12 | 171,214 |
| 2023-08-09 | 6,902.00 | 6,940.00 | 6,862.00 | 6,886.00 | 6,299.95 | 306,226 |
| 2023-08-08 | 6,838.00 | 6,874.00 | 6,804.00 | 6,842.00 | 6,259.69 | 219,284 |
| 2023-08-07 | 6,912.00 | 6,914.00 | 6,812.00 | 6,878.00 | 6,292.63 | 284,372 |
| 2023-08-04 | 6,922.00 | 6,960.00 | 6,876.00 | 6,950.00 | 6,358.50 | 231,862 |
| 2023-08-03 | 6,916.00 | 6,920.40 | 6,828.00 | 6,902.00 | 6,314.59 | 553,220 |
| 2023-08-02 | 6,886.00 | 6,952.00 | 6,852.00 | 6,852.00 | 6,268.84 | 446,963 |
| 2023-08-01 | 7,028.00 | 7,037.60 | 6,908.00 | 6,962.00 | 6,369.48 | 506,044 |
| 2023-07-31 | 7,038.00 | 7,076.00 | 6,991.85 | 7,048.00 | 6,448.16 | 320,825 |
| 2023-07-28 | 7,084.00 | 7,096.00 | 7,042.00 | 7,068.00 | 6,466.46 | 262,143 |
| 2023-07-27 | 7,150.00 | 7,170.00 | 7,098.00 | 7,122.00 | 6,515.86 | 301,651 |
| 2023-07-26 | 7,038.00 | 7,102.00 | 7,024.00 | 7,090.00 | 6,486.59 | 167,571 |
| 2023-07-25 | 7,150.00 | 7,168.00 | 7,004.00 | 7,004.00 | 6,407.91 | 657,958 |
| 2023-07-24 | 7,194.00 | 7,208.00 | 7,128.00 | 7,150.00 | 6,541.48 | 337,814 |
| 2023-07-21 | 7,202.00 | 7,228.00 | 7,164.00 | 7,228.00 | 6,612.84 | 506,399 |
| 2023-07-20 | 7,040.00 | 7,204.00 | 7,040.00 | 7,204.00 | 6,590.88 | 1,282,923 |
| 2023-07-19 | 7,014.00 | 7,138.00 | 7,000.00 | 7,054.00 | 6,453.65 | 389,040 |
| 2023-07-18 | 6,896.00 | 6,962.00 | 6,858.00 | 6,946.00 | 6,354.84 | 227,557 |
| 2023-07-17 | 6,898.00 | 6,926.00 | 6,860.00 | 6,894.00 | 6,307.27 | 152,659 |
| 2023-07-14 | 6,902.00 | 6,954.00 | 6,874.00 | 6,926.00 | 6,336.54 | 221,043 |
| 2023-07-13 | 6,962.00 | 6,962.00 | 6,918.00 | 6,944.00 | 6,353.01 | 360,086 |
| 2023-07-12 | 6,832.00 | 7,000.00 | 6,804.00 | 6,962.00 | 6,369.48 | 646,600 |
| 2023-07-11 | 6,706.00 | 6,812.00 | 6,692.00 | 6,812.00 | 6,232.25 | 296,543 |
| 2023-07-10 | 6,628.00 | 6,694.00 | 6,614.00 | 6,690.00 | 6,120.63 | 246,282 |
| 2023-07-07 | 6,558.00 | 6,658.00 | 6,492.00 | 6,658.00 | 6,091.35 | 306,354 |
| 2023-07-06 | 6,792.00 | 6,792.00 | 6,582.00 | 6,582.00 | 6,021.82 | 399,196 |
| 2023-07-05 | 6,934.00 | 7,010.00 | 6,934.00 | 6,954.00 | 6,234.08 | 356,379 |
| 2023-07-04 | 6,958.00 | 6,990.00 | 6,935.60 | 6,974.00 | 6,252.01 | 390,065 |
| 2023-07-03 | 6,918.00 | 7,010.00 | 6,894.00 | 6,982.00 | 6,259.18 | 441,525 |
| 2023-06-30 | 6,800.00 | 6,954.00 | 6,792.00 | 6,900.00 | 6,185.67 | 485,688 |
| 2023-06-29 | 6,826.00 | 6,914.00 | 6,812.00 | 6,812.00 | 6,106.78 | 343,523 |
| 2023-06-28 | 6,816.00 | 6,886.00 | 6,816.00 | 6,846.00 | 6,137.26 | 417,762 |
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.