Next PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	6,702.00	6,778.00	6,652.00	6,726.00	6,029.68	343,254
2023-03-27	6,772.00	6,772.00	6,670.00	6,680.00	5,988.44	474,454
2023-03-24	6,788.00	6,810.00	6,640.00	6,694.00	6,000.99	272,010
2023-03-23	6,832.00	6,856.00	6,732.00	6,804.00	6,099.61	327,604
2023-03-22	6,860.00	6,968.00	6,820.00	6,820.00	6,113.95	350,491
2023-03-21	6,702.00	6,918.00	6,702.00	6,862.00	6,151.60	320,947
2023-03-20	6,536.00	6,700.00	6,422.00	6,638.00	5,950.79	385,574
2023-03-17	6,778.00	6,830.00	6,518.00	6,578.00	5,897.00	752,338
2023-03-16	6,748.00	6,838.00	6,650.00	6,752.00	6,052.99	463,615
2023-03-15	6,920.00	6,920.00	6,604.00	6,658.00	5,968.72	328,540
2023-03-14	6,844.00	6,958.00	6,797.51	6,908.00	6,192.84	181,435
2023-03-13	6,970.00	6,986.00	6,800.00	6,820.00	6,113.95	351,967
2023-03-10	7,000.00	7,000.00	6,872.00	6,968.00	6,246.63	279,031
2023-03-09	7,020.00	7,066.00	6,980.58	7,050.00	6,320.14	340,750
2023-03-08	7,002.00	7,040.00	6,970.00	7,040.00	6,311.17	318,592
2023-03-07	7,062.00	7,082.00	7,014.00	7,038.00	6,309.38	228,175
2023-03-06	6,912.00	7,076.00	6,900.00	7,076.00	6,343.45	389,536
2023-03-03	6,852.00	6,924.00	6,846.00	6,898.00	6,183.87	311,455
2023-03-02	6,858.00	6,910.00	6,842.00	6,852.00	6,142.64	229,558
2023-03-01	6,860.00	6,962.00	6,826.00	6,890.00	6,176.70	239,785
2023-02-28	6,860.00	6,902.00	6,788.00	6,842.00	6,133.67	682,917
2023-02-27	6,902.00	6,932.00	6,846.00	6,880.00	6,167.74	339,996
2023-02-24	6,896.00	6,904.00	6,822.00	6,842.00	6,133.67	464,078
2023-02-23	6,874.00	6,944.00	6,848.00	6,848.00	6,139.05	279,577
2023-02-22	6,786.00	6,824.00	6,722.00	6,744.00	6,045.82	259,990
2023-02-21	6,838.00	6,878.00	6,774.00	6,812.00	6,106.78	223,989
2023-02-20	6,898.00	6,912.00	6,830.00	6,866.00	6,155.19	169,865
2023-02-17	6,808.00	6,906.00	6,780.00	6,890.00	6,176.70	179,110
2023-02-16	6,874.00	6,904.00	6,776.00	6,840.00	6,131.88	239,112
2023-02-15	6,750.00	6,837.00	6,714.00	6,808.00	6,103.19	208,375
2023-02-14	6,770.00	6,818.00	6,702.00	6,712.00	6,017.13	277,661
2023-02-13	6,746.00	6,776.00	6,700.00	6,750.00	6,051.20	215,759
2023-02-10	6,818.00	6,854.00	6,682.00	6,730.00	6,033.27	172,696
2023-02-09	6,876.00	6,936.00	6,846.00	6,882.00	6,169.53	629,479
2023-02-08	6,712.00	6,918.00	6,712.00	6,860.00	6,149.81	481,272
2023-02-07	6,792.00	6,870.00	6,658.00	6,726.00	6,029.68	582,581
2023-02-06	6,940.00	6,966.00	6,770.00	6,800.00	6,096.02	404,174
2023-02-03	6,900.00	6,984.44	6,870.00	6,980.00	6,257.38	437,542
2023-02-02	6,702.00	6,984.00	6,688.00	6,936.00	6,217.94	480,772
2023-02-01	6,648.00	6,688.00	6,628.00	6,642.00	5,954.38	268,447
2023-01-31	6,632.00	6,656.00	6,546.00	6,618.00	5,932.86	377,427
2023-01-30	6,598.00	6,652.00	6,546.00	6,648.00	5,959.76	440,145
2023-01-27	6,548.00	6,636.00	6,538.00	6,636.00	5,949.00	391,114
2023-01-26	6,534.00	6,618.00	6,502.00	6,584.00	5,902.38	299,216
2023-01-25	6,502.00	6,530.00	6,422.00	6,470.00	5,800.18	506,450
2023-01-24	6,492.00	6,526.00	6,430.00	6,506.00	5,832.46	575,487
2023-01-23	6,456.00	6,530.00	6,455.00	6,458.00	5,789.43	387,894
2023-01-20	6,400.00	6,456.00	6,354.00	6,436.00	5,769.70	497,180
2023-01-19	6,588.00	6,588.00	6,388.00	6,402.00	5,739.22	332,622
2023-01-18	6,648.00	6,654.00	6,500.00	6,544.00	5,866.52	299,052
2023-01-17	6,616.00	6,656.00	6,512.00	6,616.00	5,931.07	385,801
2023-01-16	6,574.00	6,648.00	6,566.00	6,634.00	5,947.20	290,150
2023-01-13	6,636.00	6,636.00	6,536.88	6,584.00	5,902.38	272,497
2023-01-12	6,450.00	6,612.00	6,414.00	6,612.00	5,927.48	580,021
2023-01-11	6,296.00	6,458.00	6,294.00	6,402.00	5,739.22	397,598
2023-01-10	6,356.00	6,426.00	6,172.00	6,266.00	5,617.30	654,869
2023-01-09	6,438.00	6,526.00	6,376.00	6,454.00	5,785.84	396,833
2023-01-06	6,520.00	6,538.00	6,368.00	6,482.00	5,810.94	375,560
2023-01-05	6,420.00	6,666.00	6,013.95	6,518.00	5,843.21	898,203
2023-01-04	6,000.00	6,102.00	5,996.00	6,098.00	5,466.70	440,754

← NewerPage 16 of 22 · 1,266 trading daysOlder →

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.