Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 6,250.00 | 6,358.00 | 6,216.00 | 6,300.00 | 5,583.96 | 281,771 |
| 2022-07-11 | 6,206.00 | 6,414.00 | 6,152.00 | 6,296.00 | 5,580.41 | 260,573 |
| 2022-07-08 | 6,228.00 | 6,332.00 | 6,150.00 | 6,282.00 | 5,568.00 | 452,925 |
| 2022-07-07 | 6,006.00 | 6,226.00 | 6,006.00 | 6,172.00 | 5,470.50 | 368,360 |
| 2022-07-06 | 6,160.00 | 6,288.00 | 6,137.00 | 6,138.00 | 5,327.80 | 296,493 |
| 2022-07-05 | 6,118.00 | 6,226.00 | 6,026.00 | 6,116.00 | 5,308.71 | 487,851 |
| 2022-07-04 | 6,008.00 | 6,128.00 | 5,994.00 | 6,098.00 | 5,293.08 | 311,929 |
| 2022-07-01 | 5,820.00 | 6,034.00 | 5,804.00 | 5,984.00 | 5,194.13 | 284,380 |
| 2022-06-30 | 5,886.00 | 5,908.00 | 5,716.00 | 5,860.00 | 5,086.50 | 359,634 |
| 2022-06-29 | 5,886.00 | 5,980.00 | 5,870.00 | 5,972.00 | 5,183.71 | 277,420 |
| 2022-06-28 | 5,952.00 | 6,052.00 | 5,950.00 | 5,950.00 | 5,164.62 | 319,278 |
| 2022-06-27 | 6,014.00 | 6,094.00 | 5,962.00 | 5,986.00 | 5,195.87 | 526,382 |
| 2022-06-24 | 5,876.00 | 6,014.00 | 5,686.00 | 5,982.00 | 5,192.39 | 433,825 |
| 2022-06-23 | 5,866.00 | 5,930.00 | 5,828.00 | 5,878.00 | 5,102.12 | 214,068 |
| 2022-06-22 | 5,838.00 | 5,938.00 | 5,790.21 | 5,910.00 | 5,129.90 | 291,416 |
| 2022-06-21 | 5,986.00 | 5,986.00 | 5,908.00 | 5,908.00 | 5,128.16 | 555,735 |
| 2022-06-20 | 5,840.00 | 6,070.00 | 5,840.00 | 5,954.00 | 5,168.09 | 268,164 |
| 2022-06-17 | 5,804.00 | 6,012.00 | 5,772.00 | 5,936.00 | 5,152.47 | 946,668 |
| 2022-06-16 | 5,972.00 | 5,972.00 | 5,592.00 | 5,764.00 | 5,003.17 | 661,373 |
| 2022-06-15 | 6,008.00 | 6,096.00 | 5,962.00 | 6,042.00 | 5,244.47 | 719,200 |
| 2022-06-14 | 6,134.00 | 6,134.00 | 5,846.00 | 5,938.00 | 5,154.20 | 429,220 |
| 2022-06-13 | 6,120.00 | 6,168.00 | 6,012.00 | 6,086.00 | 5,282.67 | 430,387 |
| 2022-06-10 | 6,360.00 | 6,360.00 | 6,179.51 | 6,180.00 | 5,364.26 | 520,728 |
| 2022-06-09 | 6,442.00 | 6,468.00 | 6,298.00 | 6,372.00 | 5,530.91 | 647,437 |
| 2022-06-08 | 6,588.00 | 6,612.00 | 6,410.00 | 6,472.00 | 5,617.72 | 282,430 |
| 2022-06-07 | 6,458.00 | 6,500.00 | 6,248.00 | 6,428.00 | 5,579.52 | 819,567 |
| 2022-06-06 | 6,520.00 | 6,636.00 | 6,438.88 | 6,500.00 | 5,642.02 | 237,233 |
| 2022-06-01 | 6,490.00 | 6,590.00 | 6,444.00 | 6,462.00 | 5,609.04 | 368,449 |
| 2022-05-31 | 6,584.00 | 6,602.00 | 6,422.00 | 6,478.00 | 5,622.92 | 951,665 |
| 2022-05-30 | 6,580.00 | 6,708.00 | 6,572.00 | 6,614.00 | 5,740.97 | 306,521 |
| 2022-05-27 | 6,486.00 | 6,622.00 | 6,468.00 | 6,540.00 | 5,676.74 | 410,488 |
| 2022-05-26 | 6,090.00 | 6,602.00 | 6,034.00 | 6,522.00 | 5,661.12 | 593,934 |
| 2022-05-25 | 6,034.00 | 6,190.00 | 5,938.00 | 6,128.00 | 5,319.12 | 651,397 |
| 2022-05-24 | 6,108.00 | 6,110.00 | 5,934.00 | 6,002.00 | 5,209.75 | 428,948 |
| 2022-05-23 | 6,174.00 | 6,242.00 | 6,058.00 | 6,130.00 | 5,320.86 | 405,605 |
| 2022-05-20 | 6,158.00 | 6,250.00 | 6,130.00 | 6,130.00 | 5,320.86 | 509,949 |
| 2022-05-19 | 6,254.00 | 6,262.00 | 6,042.00 | 6,146.00 | 5,334.75 | 615,798 |
| 2022-05-18 | 6,436.00 | 6,452.00 | 6,294.00 | 6,302.00 | 5,470.15 | 594,344 |
| 2022-05-17 | 6,534.00 | 6,560.00 | 6,364.00 | 6,412.00 | 5,565.64 | 366,680 |
| 2022-05-16 | 6,480.00 | 6,546.00 | 6,342.31 | 6,530.00 | 5,668.06 | 469,298 |
| 2022-05-13 | 6,466.00 | 6,536.00 | 6,388.00 | 6,480.00 | 5,624.66 | 754,313 |
| 2022-05-12 | 6,096.00 | 6,450.00 | 6,096.00 | 6,428.00 | 5,579.52 | 757,605 |
| 2022-05-11 | 6,106.00 | 6,250.60 | 6,066.00 | 6,214.00 | 5,393.77 | 703,393 |
| 2022-05-10 | 5,982.00 | 6,102.00 | 5,938.00 | 6,052.00 | 5,253.15 | 406,854 |
| 2022-05-09 | 5,882.00 | 5,998.00 | 5,828.00 | 5,904.00 | 5,124.69 | 455,453 |
| 2022-05-06 | 6,072.00 | 6,090.00 | 5,880.00 | 5,948.00 | 5,162.88 | 337,760 |
| 2022-05-05 | 6,242.00 | 6,287.15 | 6,014.00 | 6,042.00 | 5,244.47 | 506,172 |
| 2022-05-04 | 6,148.00 | 6,206.00 | 5,998.00 | 6,086.00 | 5,282.67 | 499,455 |
| 2022-05-03 | 5,988.00 | 6,184.00 | 5,976.00 | 6,148.00 | 5,336.48 | 541,402 |
| 2022-04-29 | 5,952.00 | 6,126.00 | 5,952.00 | 6,026.00 | 5,230.59 | 351,628 |
| 2022-04-28 | 5,922.00 | 6,042.00 | 5,902.00 | 5,982.00 | 5,192.39 | 590,848 |
| 2022-04-27 | 5,982.00 | 5,982.00 | 5,848.00 | 5,892.00 | 5,114.27 | 379,730 |
| 2022-04-26 | 6,190.00 | 6,190.00 | 5,926.00 | 5,936.00 | 5,152.47 | 810,268 |
| 2022-04-25 | 6,128.00 | 6,202.00 | 6,040.00 | 6,128.00 | 5,319.12 | 325,911 |
| 2022-04-22 | 6,240.00 | 6,320.00 | 6,216.00 | 6,240.00 | 5,416.34 | 539,124 |
| 2022-04-21 | 6,244.00 | 6,388.00 | 6,200.00 | 6,358.00 | 5,518.76 | 674,994 |
| 2022-04-20 | 6,266.00 | 6,268.00 | 6,168.40 | 6,224.00 | 5,402.45 | 341,283 |
| 2022-04-19 | 6,190.00 | 6,268.00 | 6,142.00 | 6,238.00 | 5,414.60 | 406,188 |
| 2022-04-14 | 6,130.00 | 6,198.00 | 6,102.00 | 6,190.00 | 5,372.94 | 613,880 |
| 2022-04-13 | 6,072.00 | 6,128.00 | 5,990.00 | 6,128.00 | 5,319.12 | 295,117 |
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.