Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4,817.00 | 4,869.50 | 4,626.00 | 4,631.00 | 4,104.65 | 429,205 |
| 2022-10-05 | 5,012.00 | 5,072.00 | 4,699.00 | 4,762.00 | 4,220.76 | 853,937 |
| 2022-10-04 | 4,900.00 | 5,090.00 | 4,874.00 | 5,030.00 | 4,458.30 | 669,353 |
| 2022-10-03 | 4,738.00 | 4,859.00 | 4,648.00 | 4,836.00 | 4,286.35 | 701,459 |
| 2022-09-30 | 4,630.00 | 4,909.00 | 4,630.00 | 4,801.00 | 4,255.33 | 1,239,552 |
| 2022-09-29 | 5,018.00 | 5,048.75 | 4,594.00 | 4,674.00 | 4,142.76 | 1,792,609 |
| 2022-09-28 | 5,160.00 | 5,324.00 | 5,014.00 | 5,324.00 | 4,718.89 | 640,773 |
| 2022-09-27 | 5,408.00 | 5,476.00 | 5,248.00 | 5,270.00 | 4,671.02 | 743,763 |
| 2022-09-26 | 5,364.00 | 5,444.00 | 5,226.00 | 5,394.00 | 4,780.93 | 710,836 |
| 2022-09-23 | 5,766.00 | 5,826.00 | 5,486.00 | 5,486.00 | 4,862.47 | 545,249 |
| 2022-09-22 | 5,704.00 | 5,798.00 | 5,638.00 | 5,754.00 | 5,100.01 | 726,031 |
| 2022-09-21 | 5,692.00 | 5,752.00 | 5,654.00 | 5,752.00 | 5,098.24 | 203,091 |
| 2022-09-20 | 5,826.00 | 5,840.90 | 5,714.00 | 5,724.00 | 5,073.42 | 525,510 |
| 2022-09-16 | 5,798.00 | 5,870.00 | 5,726.00 | 5,808.00 | 5,147.87 | 741,767 |
| 2022-09-15 | 5,860.00 | 5,892.00 | 5,778.00 | 5,848.00 | 5,183.33 | 255,489 |
| 2022-09-14 | 5,778.00 | 5,942.00 | 5,732.00 | 5,802.00 | 5,142.56 | 333,894 |
| 2022-09-13 | 6,068.00 | 6,070.00 | 5,824.00 | 5,828.00 | 5,165.60 | 620,898 |
| 2022-09-12 | 5,752.00 | 6,086.00 | 5,732.00 | 6,064.00 | 5,374.78 | 279,606 |
| 2022-09-09 | 5,818.00 | 5,932.00 | 5,800.00 | 5,882.00 | 5,213.46 | 380,184 |
| 2022-09-08 | 6,060.00 | 6,074.00 | 5,695.60 | 5,816.00 | 5,154.97 | 565,200 |
| 2022-09-07 | 6,154.00 | 6,160.00 | 5,948.00 | 6,048.00 | 5,360.60 | 993,417 |
| 2022-09-06 | 6,156.00 | 6,430.00 | 6,152.00 | 6,188.00 | 5,484.68 | 606,315 |
| 2022-09-05 | 5,830.00 | 6,070.00 | 5,797.38 | 6,036.00 | 5,349.96 | 915,188 |
| 2022-09-02 | 5,780.00 | 5,950.00 | 5,780.00 | 5,930.00 | 5,256.01 | 285,907 |
| 2022-09-01 | 5,780.00 | 5,782.00 | 5,658.00 | 5,762.00 | 5,107.10 | 318,042 |
| 2022-08-31 | 5,886.00 | 5,886.00 | 5,790.00 | 5,812.00 | 5,151.42 | 801,506 |
| 2022-08-30 | 5,710.00 | 5,944.00 | 5,710.00 | 5,826.00 | 5,163.83 | 466,575 |
| 2022-08-26 | 5,912.00 | 5,936.00 | 5,732.00 | 5,732.00 | 5,080.51 | 546,813 |
| 2022-08-25 | 5,984.00 | 6,010.00 | 5,820.00 | 5,890.00 | 5,220.55 | 453,472 |
| 2022-08-24 | 5,904.00 | 5,954.00 | 5,854.00 | 5,954.00 | 5,277.28 | 363,856 |
| 2022-08-23 | 5,992.00 | 6,024.00 | 5,890.00 | 5,944.00 | 5,268.42 | 346,576 |
| 2022-08-22 | 6,142.00 | 6,156.00 | 5,990.00 | 6,014.00 | 5,330.46 | 358,721 |
| 2022-08-19 | 6,258.00 | 6,310.00 | 6,126.00 | 6,164.00 | 5,463.41 | 496,415 |
| 2022-08-18 | 6,390.00 | 6,424.00 | 6,280.00 | 6,332.00 | 5,612.32 | 222,030 |
| 2022-08-17 | 6,592.00 | 6,604.00 | 6,364.00 | 6,388.00 | 5,661.95 | 314,846 |
| 2022-08-16 | 6,436.00 | 6,602.00 | 6,386.00 | 6,564.00 | 5,817.95 | 322,205 |
| 2022-08-15 | 6,484.00 | 6,484.00 | 6,374.00 | 6,406.00 | 5,677.91 | 205,903 |
| 2022-08-12 | 6,416.00 | 6,466.00 | 6,332.00 | 6,404.00 | 5,676.13 | 311,172 |
| 2022-08-11 | 6,602.00 | 6,602.00 | 6,398.00 | 6,420.00 | 5,690.32 | 525,606 |
| 2022-08-10 | 6,410.00 | 6,568.00 | 6,394.30 | 6,558.00 | 5,812.63 | 367,956 |
| 2022-08-09 | 6,560.00 | 6,610.98 | 6,410.00 | 6,424.00 | 5,693.86 | 929,236 |
| 2022-08-08 | 6,504.00 | 6,574.00 | 6,410.00 | 6,560.00 | 5,814.40 | 435,984 |
| 2022-08-05 | 6,584.00 | 6,686.00 | 6,438.00 | 6,444.00 | 5,711.59 | 318,789 |
| 2022-08-04 | 6,842.00 | 6,964.00 | 6,702.00 | 6,714.00 | 5,950.90 | 617,252 |
| 2022-08-03 | 6,686.00 | 6,808.00 | 6,644.00 | 6,746.00 | 5,979.26 | 555,810 |
| 2022-08-02 | 6,756.00 | 6,800.00 | 6,698.00 | 6,704.00 | 5,942.04 | 193,189 |
| 2022-08-01 | 6,790.00 | 6,818.00 | 6,752.00 | 6,770.00 | 6,000.54 | 234,590 |
| 2022-07-29 | 6,754.00 | 6,888.00 | 6,729.08 | 6,806.00 | 6,032.44 | 397,383 |
| 2022-07-28 | 6,602.00 | 6,720.00 | 6,550.00 | 6,720.00 | 5,956.22 | 304,582 |
| 2022-07-27 | 6,506.00 | 6,608.00 | 6,472.00 | 6,554.00 | 5,809.09 | 328,827 |
| 2022-07-26 | 6,558.00 | 6,638.00 | 6,480.00 | 6,498.00 | 5,759.45 | 242,285 |
| 2022-07-25 | 6,676.00 | 6,714.00 | 6,598.00 | 6,666.00 | 5,908.36 | 210,265 |
| 2022-07-22 | 6,632.00 | 6,702.00 | 6,584.00 | 6,686.00 | 5,926.08 | 251,699 |
| 2022-07-21 | 6,552.00 | 6,666.00 | 6,518.00 | 6,628.00 | 5,874.68 | 442,102 |
| 2022-07-20 | 6,594.00 | 6,626.00 | 6,540.00 | 6,548.00 | 5,803.77 | 270,037 |
| 2022-07-19 | 6,420.00 | 6,616.00 | 6,336.00 | 6,566.00 | 5,819.72 | 339,442 |
| 2022-07-18 | 6,410.00 | 6,426.00 | 6,326.00 | 6,402.00 | 5,674.36 | 399,713 |
| 2022-07-15 | 6,224.00 | 6,400.00 | 6,140.13 | 6,370.00 | 5,646.00 | 372,252 |
| 2022-07-14 | 6,300.00 | 6,316.00 | 6,128.00 | 6,202.00 | 5,497.09 | 315,637 |
| 2022-07-13 | 6,344.00 | 6,456.00 | 6,244.00 | 6,314.00 | 5,596.36 | 590,513 |
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.