Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 5,864.00 | 6,032.00 | 5,848.00 | 5,956.00 | 5,339.40 | 624,992 |
| 2022-12-30 | 5,756.00 | 5,848.00 | 5,726.00 | 5,806.00 | 5,204.92 | 228,532 |
| 2022-12-29 | 5,664.00 | 5,752.00 | 5,623.25 | 5,752.00 | 5,156.52 | 459,548 |
| 2022-12-28 | 5,656.00 | 5,726.00 | 5,638.00 | 5,658.00 | 5,072.25 | 401,481 |
| 2022-12-23 | 5,646.00 | 5,713.12 | 5,606.00 | 5,606.00 | 5,025.63 | 125,567 |
| 2022-12-22 | 5,674.00 | 5,712.00 | 5,554.00 | 5,598.00 | 5,018.46 | 287,689 |
| 2022-12-21 | 5,536.00 | 5,726.00 | 5,536.00 | 5,658.00 | 5,072.25 | 346,836 |
| 2022-12-20 | 5,512.00 | 5,552.00 | 5,468.00 | 5,508.00 | 4,937.78 | 905,830 |
| 2022-12-19 | 5,630.00 | 5,649.02 | 5,516.00 | 5,530.00 | 4,957.50 | 349,938 |
| 2022-12-16 | 5,756.00 | 5,756.00 | 5,582.00 | 5,626.00 | 5,043.56 | 584,927 |
| 2022-12-15 | 5,884.00 | 5,924.00 | 5,742.00 | 5,742.00 | 5,147.55 | 463,030 |
| 2022-12-14 | 5,884.00 | 5,922.00 | 5,858.00 | 5,922.00 | 5,308.92 | 314,946 |
| 2022-12-13 | 5,814.00 | 6,036.00 | 5,716.00 | 5,880.00 | 5,271.26 | 493,751 |
| 2022-12-12 | 5,814.00 | 5,828.00 | 5,718.00 | 5,786.00 | 5,187.00 | 269,445 |
| 2022-12-09 | 5,844.00 | 5,910.00 | 5,788.00 | 5,846.00 | 5,240.78 | 347,899 |
| 2022-12-08 | 5,876.00 | 5,904.00 | 5,794.00 | 5,810.00 | 5,208.51 | 454,965 |
| 2022-12-07 | 5,838.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,271.26 | 250,378 |
| 2022-12-06 | 5,840.00 | 5,896.00 | 5,826.00 | 5,862.00 | 5,255.13 | 356,814 |
| 2022-12-05 | 5,830.00 | 5,922.00 | 5,822.00 | 5,854.00 | 5,247.96 | 870,046 |
| 2022-12-02 | 5,844.00 | 5,898.00 | 5,740.00 | 5,834.00 | 5,230.03 | 455,301 |
| 2022-12-01 | 5,898.00 | 5,898.00 | 5,724.00 | 5,814.00 | 5,212.10 | 567,858 |
| 2022-11-30 | 5,774.00 | 5,874.00 | 5,761.36 | 5,840.00 | 5,176.24 | 1,022,249 |
| 2022-11-29 | 5,732.00 | 5,779.65 | 5,678.00 | 5,740.00 | 5,087.60 | 366,875 |
| 2022-11-28 | 5,722.00 | 5,760.00 | 5,644.00 | 5,706.00 | 5,057.47 | 310,706 |
| 2022-11-25 | 5,720.00 | 5,752.00 | 5,663.56 | 5,752.00 | 5,098.24 | 307,622 |
| 2022-11-24 | 5,736.00 | 5,804.00 | 5,710.00 | 5,746.00 | 5,092.92 | 180,715 |
| 2022-11-23 | 5,706.00 | 5,754.00 | 5,656.00 | 5,716.00 | 5,066.33 | 345,829 |
| 2022-11-22 | 5,680.00 | 5,732.00 | 5,630.00 | 5,702.00 | 5,053.92 | 168,652 |
| 2022-11-21 | 5,664.00 | 5,712.00 | 5,622.00 | 5,666.00 | 5,022.01 | 324,547 |
| 2022-11-18 | 5,588.00 | 5,732.00 | 5,528.00 | 5,732.00 | 5,080.51 | 535,407 |
| 2022-11-17 | 5,584.00 | 5,622.00 | 5,452.00 | 5,540.00 | 4,910.34 | 332,459 |
| 2022-11-16 | 5,690.00 | 5,706.00 | 5,516.00 | 5,572.00 | 4,938.70 | 495,302 |
| 2022-11-15 | 5,764.00 | 5,776.00 | 5,610.00 | 5,726.00 | 5,075.19 | 431,236 |
| 2022-11-14 | 5,710.00 | 5,806.00 | 5,668.00 | 5,778.00 | 5,121.28 | 386,534 |
| 2022-11-11 | 5,690.00 | 5,844.00 | 5,658.00 | 5,716.00 | 5,066.33 | 809,983 |
| 2022-11-10 | 5,376.00 | 5,692.00 | 5,324.00 | 5,680.00 | 5,034.42 | 537,123 |
| 2022-11-09 | 5,420.00 | 5,460.00 | 5,312.00 | 5,420.00 | 4,803.97 | 367,852 |
| 2022-11-08 | 5,234.00 | 5,388.00 | 5,212.00 | 5,388.00 | 4,775.61 | 286,103 |
| 2022-11-07 | 5,112.00 | 5,328.00 | 5,062.00 | 5,258.00 | 4,660.39 | 461,511 |
| 2022-11-04 | 4,972.00 | 5,144.00 | 4,963.09 | 5,128.00 | 4,545.16 | 574,373 |
| 2022-11-03 | 4,940.00 | 5,032.00 | 4,900.00 | 4,942.00 | 4,380.30 | 923,136 |
| 2022-11-02 | 4,979.00 | 5,148.00 | 4,979.00 | 5,042.00 | 4,468.94 | 613,861 |
| 2022-11-01 | 4,987.00 | 5,052.00 | 4,893.00 | 4,963.00 | 4,398.92 | 880,611 |
| 2022-10-31 | 4,931.00 | 4,953.00 | 4,889.00 | 4,929.00 | 4,368.78 | 787,369 |
| 2022-10-28 | 4,979.00 | 5,054.00 | 4,924.00 | 4,935.00 | 4,374.10 | 479,158 |
| 2022-10-27 | 5,062.00 | 5,196.00 | 5,062.00 | 5,080.00 | 4,502.62 | 364,290 |
| 2022-10-26 | 5,016.00 | 5,158.00 | 5,012.00 | 5,122.00 | 4,539.84 | 938,118 |
| 2022-10-25 | 4,897.00 | 5,074.00 | 4,879.00 | 5,032.00 | 4,460.07 | 432,293 |
| 2022-10-24 | 4,801.00 | 4,953.78 | 4,778.82 | 4,882.00 | 4,327.12 | 748,167 |
| 2022-10-21 | 4,777.00 | 4,800.00 | 4,669.00 | 4,738.00 | 4,199.49 | 622,537 |
| 2022-10-20 | 4,741.00 | 4,958.00 | 4,701.00 | 4,877.00 | 4,322.69 | 879,047 |
| 2022-10-19 | 4,868.00 | 4,882.00 | 4,748.00 | 4,759.00 | 4,218.10 | 1,353,551 |
| 2022-10-18 | 4,915.00 | 4,928.00 | 4,838.00 | 4,897.00 | 4,340.42 | 905,634 |
| 2022-10-17 | 4,686.00 | 4,846.00 | 4,667.00 | 4,819.00 | 4,271.28 | 678,137 |
| 2022-10-14 | 4,751.00 | 4,894.00 | 4,670.00 | 4,727.00 | 4,189.74 | 1,199,016 |
| 2022-10-13 | 4,356.00 | 4,670.00 | 4,306.00 | 4,648.00 | 4,119.72 | 1,082,718 |
| 2022-10-12 | 4,530.00 | 4,544.00 | 4,357.00 | 4,383.00 | 3,884.84 | 1,021,803 |
| 2022-10-11 | 4,574.00 | 4,620.00 | 4,504.00 | 4,548.00 | 4,031.08 | 798,437 |
| 2022-10-10 | 4,393.00 | 4,617.00 | 4,387.79 | 4,529.00 | 4,014.24 | 376,015 |
| 2022-10-07 | 4,597.00 | 4,627.00 | 4,457.00 | 4,457.00 | 3,950.43 | 678,700 |
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.