Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 6,700.00 | 6,810.00 | 6,690.00 | 6,810.00 | 6,104.98 | 281,304 |
| 2023-06-26 | 6,648.00 | 6,722.00 | 6,576.00 | 6,706.00 | 6,011.75 | 604,042 |
| 2023-06-23 | 6,668.00 | 6,686.00 | 6,548.00 | 6,612.00 | 5,927.48 | 357,082 |
| 2023-06-22 | 6,650.00 | 6,710.00 | 6,556.00 | 6,674.00 | 5,983.06 | 335,824 |
| 2023-06-21 | 6,692.00 | 6,716.00 | 6,654.00 | 6,684.00 | 5,992.03 | 281,980 |
| 2023-06-20 | 6,754.00 | 6,802.00 | 6,676.00 | 6,700.00 | 6,006.37 | 603,670 |
| 2023-06-19 | 6,422.00 | 6,826.00 | 6,362.00 | 6,742.00 | 6,044.02 | 695,135 |
| 2023-06-16 | 6,458.00 | 6,492.00 | 6,410.00 | 6,438.00 | 5,771.50 | 995,900 |
| 2023-06-15 | 6,434.00 | 6,532.00 | 6,408.00 | 6,440.00 | 5,773.29 | 240,664 |
| 2023-06-14 | 6,478.00 | 6,490.00 | 6,418.00 | 6,452.00 | 5,784.05 | 518,809 |
| 2023-06-13 | 6,538.00 | 6,538.00 | 6,450.00 | 6,490.00 | 5,818.11 | 396,438 |
| 2023-06-12 | 6,500.00 | 6,506.00 | 6,440.00 | 6,480.00 | 5,809.15 | 551,298 |
| 2023-06-09 | 6,558.00 | 6,558.00 | 6,418.00 | 6,434.00 | 5,767.91 | 270,046 |
| 2023-06-08 | 6,502.00 | 6,554.00 | 6,492.00 | 6,492.00 | 5,819.91 | 734,494 |
| 2023-06-07 | 6,502.00 | 6,604.00 | 6,494.00 | 6,526.00 | 5,850.39 | 303,443 |
| 2023-06-06 | 6,428.00 | 6,494.00 | 6,398.00 | 6,482.00 | 5,810.94 | 201,280 |
| 2023-06-05 | 6,510.00 | 6,523.34 | 6,450.00 | 6,450.00 | 5,782.25 | 160,414 |
| 2023-06-02 | 6,448.00 | 6,502.00 | 6,418.00 | 6,502.00 | 5,828.87 | 341,455 |
| 2023-06-01 | 6,350.00 | 6,406.00 | 6,348.00 | 6,404.00 | 5,741.02 | 410,402 |
| 2023-05-31 | 6,352.00 | 6,468.00 | 6,342.00 | 6,346.00 | 5,689.02 | 1,699,409 |
| 2023-05-30 | 6,400.00 | 6,430.00 | 6,356.00 | 6,380.00 | 5,719.50 | 470,302 |
| 2023-05-26 | 6,444.00 | 6,444.00 | 6,334.00 | 6,400.00 | 5,737.43 | 434,799 |
| 2023-05-25 | 6,436.00 | 6,470.00 | 6,334.00 | 6,420.00 | 5,755.36 | 300,751 |
| 2023-05-24 | 6,538.00 | 6,544.00 | 6,406.00 | 6,448.00 | 5,780.46 | 399,696 |
| 2023-05-23 | 6,626.00 | 6,626.00 | 6,530.00 | 6,554.00 | 5,875.49 | 329,082 |
| 2023-05-22 | 6,630.00 | 6,668.00 | 6,614.00 | 6,640.00 | 5,952.58 | 311,969 |
| 2023-05-19 | 6,704.00 | 6,715.27 | 6,580.00 | 6,594.00 | 5,911.35 | 405,908 |
| 2023-05-18 | 6,666.00 | 6,736.00 | 6,654.00 | 6,694.00 | 6,000.99 | 269,888 |
| 2023-05-17 | 6,742.00 | 6,742.00 | 6,614.00 | 6,650.00 | 5,961.55 | 224,634 |
| 2023-05-16 | 6,806.00 | 6,838.00 | 6,742.00 | 6,742.00 | 6,044.02 | 265,257 |
| 2023-05-15 | 6,830.00 | 6,902.00 | 6,760.00 | 6,814.00 | 6,108.57 | 208,562 |
| 2023-05-12 | 6,862.00 | 6,912.38 | 6,808.00 | 6,818.00 | 6,112.16 | 288,657 |
| 2023-05-11 | 6,800.00 | 6,872.00 | 6,794.00 | 6,852.00 | 6,142.64 | 307,593 |
| 2023-05-10 | 6,792.00 | 6,818.00 | 6,694.00 | 6,808.00 | 6,103.19 | 192,794 |
| 2023-05-09 | 6,800.00 | 6,870.00 | 6,762.00 | 6,790.00 | 6,087.05 | 343,866 |
| 2023-05-05 | 6,752.00 | 6,800.00 | 6,672.00 | 6,800.00 | 6,096.02 | 405,426 |
| 2023-05-04 | 6,644.00 | 6,772.00 | 6,438.81 | 6,722.00 | 6,026.09 | 777,733 |
| 2023-05-03 | 6,616.00 | 6,684.00 | 6,513.80 | 6,514.00 | 5,839.63 | 672,945 |
| 2023-05-02 | 6,752.00 | 6,762.00 | 6,602.00 | 6,602.00 | 5,918.52 | 333,164 |
| 2023-04-28 | 6,792.00 | 6,822.00 | 6,654.00 | 6,740.00 | 6,042.23 | 367,261 |
| 2023-04-27 | 6,790.00 | 6,882.00 | 6,736.00 | 6,792.00 | 6,088.85 | 222,386 |
| 2023-04-26 | 6,790.00 | 6,794.00 | 6,724.00 | 6,788.00 | 6,085.26 | 305,827 |
| 2023-04-25 | 6,854.00 | 6,856.00 | 6,730.00 | 6,776.00 | 6,074.50 | 283,135 |
| 2023-04-24 | 6,786.00 | 6,918.00 | 6,768.00 | 6,872.00 | 6,160.57 | 360,302 |
| 2023-04-21 | 6,626.00 | 6,794.00 | 6,626.00 | 6,794.00 | 6,090.64 | 418,211 |
| 2023-04-20 | 6,556.00 | 6,640.00 | 6,520.00 | 6,640.00 | 5,952.58 | 407,656 |
| 2023-04-19 | 6,598.00 | 6,618.00 | 6,510.00 | 6,534.00 | 5,857.56 | 179,520 |
| 2023-04-18 | 6,558.00 | 6,606.00 | 6,534.00 | 6,606.00 | 5,922.10 | 420,976 |
| 2023-04-17 | 6,588.00 | 6,606.00 | 6,496.00 | 6,524.00 | 5,848.59 | 253,769 |
| 2023-04-14 | 6,488.00 | 6,564.00 | 6,476.00 | 6,564.00 | 5,884.45 | 363,601 |
| 2023-04-13 | 6,496.00 | 6,532.48 | 6,450.00 | 6,478.00 | 5,807.36 | 329,012 |
| 2023-04-12 | 6,466.00 | 6,502.00 | 6,430.00 | 6,450.00 | 5,782.25 | 1,346,649 |
| 2023-04-11 | 6,426.00 | 6,510.00 | 6,418.00 | 6,452.00 | 5,784.05 | 272,391 |
| 2023-04-06 | 6,340.00 | 6,418.00 | 6,338.54 | 6,378.00 | 5,717.71 | 424,728 |
| 2023-04-05 | 6,472.00 | 6,472.00 | 6,306.00 | 6,350.00 | 5,692.61 | 451,895 |
| 2023-04-04 | 6,500.00 | 6,522.00 | 6,454.00 | 6,462.00 | 5,793.01 | 519,829 |
| 2023-04-03 | 6,576.00 | 6,582.00 | 6,452.00 | 6,452.00 | 5,784.05 | 656,901 |
| 2023-03-31 | 6,564.00 | 6,574.00 | 6,515.00 | 6,572.00 | 5,891.62 | 598,989 |
| 2023-03-30 | 6,390.00 | 6,564.00 | 6,380.85 | 6,540.00 | 5,862.94 | 543,758 |
| 2023-03-29 | 6,114.00 | 6,462.00 | 6,114.00 | 6,434.00 | 5,767.91 | 686,034 |
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.