Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 14,800.00 | 14,840.00 | 14,590.00 | 14,670.00 | 14,670.00 | 920,265 |
| 2026-07-22 | 14,905.00 | 14,930.00 | 14,710.00 | 14,835.00 | 14,835.00 | 242,155 |
| 2026-07-21 | 14,840.00 | 14,950.00 | 14,765.00 | 14,950.00 | 14,950.00 | 171,987 |
| 2026-07-20 | 14,810.00 | 14,975.00 | 14,775.00 | 14,880.00 | 14,880.00 | 315,084 |
| 2026-07-17 | 14,985.00 | 15,105.00 | 14,825.00 | 14,875.00 | 14,875.00 | 155,945 |
| 2026-07-16 | 14,655.00 | 15,005.00 | 14,630.00 | 15,005.00 | 15,005.00 | 148,230 |
| 2026-07-15 | 14,580.00 | 14,765.00 | 14,510.00 | 14,765.00 | 14,765.00 | 550,725 |
| 2026-07-14 | 14,655.00 | 14,695.00 | 14,505.00 | 14,630.00 | 14,630.00 | 178,133 |
| 2026-07-13 | 14,635.00 | 14,770.00 | 14,580.00 | 14,760.00 | 14,760.00 | 165,639 |
| 2026-07-10 | 14,535.00 | 14,715.00 | 14,405.00 | 14,640.00 | 14,640.00 | 129,656 |
| 2026-07-09 | 14,465.00 | 14,610.00 | 14,325.00 | 14,535.00 | 14,535.00 | 653,418 |
| 2026-07-08 | 14,535.00 | 14,550.00 | 14,270.00 | 14,270.00 | 14,270.00 | 351,890 |
| 2026-07-07 | 14,535.00 | 14,685.00 | 14,430.00 | 14,555.00 | 14,555.00 | 507,647 |
| 2026-07-06 | 14,610.00 | 14,663.64 | 14,440.00 | 14,440.00 | 14,440.00 | 109,480 |
| 2026-07-03 | 14,625.00 | 14,655.00 | 14,380.00 | 14,610.00 | 14,610.00 | 107,368 |
| 2026-07-02 | 14,450.00 | 14,745.00 | 14,420.00 | 14,665.00 | 14,665.00 | 246,850 |
| 2026-07-01 | 14,505.00 | 14,695.00 | 14,405.00 | 14,695.00 | 14,514.00 | 210,555 |
| 2026-06-30 | 14,575.00 | 14,700.00 | 14,505.00 | 14,545.00 | 14,365.85 | 260,358 |
| 2026-06-29 | 14,570.00 | 14,685.00 | 14,515.00 | 14,585.00 | 14,405.35 | 193,072 |
| 2026-06-26 | 14,735.00 | 14,865.00 | 14,455.00 | 14,615.00 | 14,434.99 | 195,611 |
| 2026-06-25 | 14,710.00 | 14,880.00 | 14,675.00 | 14,715.00 | 14,533.75 | 239,293 |
| 2026-06-24 | 14,345.00 | 14,680.00 | 14,340.00 | 14,655.00 | 14,474.49 | 576,087 |
| 2026-06-23 | 14,240.00 | 14,475.00 | 14,220.00 | 14,330.00 | 14,153.50 | 199,407 |
| 2026-06-22 | 14,100.00 | 14,385.00 | 14,075.00 | 14,365.00 | 14,188.06 | 148,379 |
| 2026-06-19 | 14,425.00 | 14,430.47 | 14,140.00 | 14,140.00 | 13,965.84 | 1,239,325 |
| 2026-06-18 | 14,110.00 | 14,460.00 | 14,028.00 | 14,440.00 | 14,262.14 | 265,077 |
| 2026-06-17 | 14,190.00 | 14,330.00 | 14,115.00 | 14,165.00 | 13,990.53 | 199,270 |
| 2026-06-16 | 14,125.00 | 14,250.00 | 14,090.00 | 14,180.00 | 14,005.34 | 147,958 |
| 2026-06-15 | 14,455.00 | 14,590.00 | 14,193.58 | 14,195.00 | 14,020.16 | 426,704 |
| 2026-06-12 | 14,185.00 | 14,425.00 | 14,165.00 | 14,425.00 | 14,247.33 | 257,393 |
| 2026-06-11 | 13,955.00 | 14,325.00 | 13,880.00 | 14,050.00 | 13,876.94 | 197,703 |
| 2026-06-10 | 13,750.00 | 14,080.00 | 13,720.00 | 13,970.00 | 13,797.93 | 272,986 |
| 2026-06-09 | 13,505.00 | 13,860.00 | 13,505.00 | 13,765.00 | 13,595.45 | 710,382 |
| 2026-06-08 | 13,555.00 | 13,675.00 | 13,472.17 | 13,585.00 | 13,417.67 | 140,819 |
| 2026-06-05 | 13,600.00 | 13,715.00 | 13,560.00 | 13,625.00 | 13,457.18 | 200,997 |
| 2026-06-04 | 13,350.00 | 13,575.27 | 13,239.48 | 13,530.00 | 13,363.35 | 284,345 |
| 2026-06-03 | 12,855.00 | 13,330.00 | 12,855.00 | 13,330.00 | 13,165.81 | 315,417 |
| 2026-06-02 | 13,050.00 | 13,285.00 | 12,990.00 | 13,155.00 | 12,992.97 | 234,158 |
| 2026-06-01 | 13,215.00 | 13,245.00 | 12,850.00 | 12,900.00 | 12,741.11 | 749,472 |
| 2026-05-29 | 13,185.00 | 13,345.00 | 13,150.00 | 13,215.00 | 13,052.23 | 727,346 |
| 2026-05-28 | 13,140.00 | 13,215.00 | 13,060.00 | 13,185.00 | 13,022.60 | 365,708 |
| 2026-05-27 | 13,080.00 | 13,260.00 | 13,052.69 | 13,200.00 | 13,037.41 | 495,686 |
| 2026-05-26 | 13,200.00 | 13,250.00 | 13,095.00 | 13,105.00 | 12,943.58 | 637,646 |
| 2026-05-22 | 13,070.00 | 13,170.00 | 13,010.00 | 13,095.00 | 12,933.71 | 260,363 |
| 2026-05-21 | 12,885.00 | 13,095.00 | 12,883.15 | 13,055.00 | 12,894.20 | 430,234 |
| 2026-05-20 | 12,795.00 | 13,045.00 | 12,720.45 | 12,955.00 | 12,795.43 | 434,677 |
| 2026-05-19 | 12,715.00 | 12,995.00 | 12,640.00 | 12,815.00 | 12,657.16 | 532,730 |
| 2026-05-18 | 12,390.00 | 12,695.00 | 12,390.00 | 12,635.00 | 12,479.37 | 592,346 |
| 2026-05-15 | 12,520.00 | 12,630.00 | 12,355.00 | 12,455.00 | 12,301.59 | 387,232 |
| 2026-05-14 | 12,565.00 | 12,680.00 | 12,555.00 | 12,630.00 | 12,474.43 | 164,616 |
| 2026-05-13 | 12,390.00 | 12,505.00 | 12,244.49 | 12,495.00 | 12,341.10 | 733,217 |
| 2026-05-12 | 12,810.00 | 12,810.00 | 12,445.00 | 12,445.00 | 12,291.71 | 892,730 |
| 2026-05-11 | 13,145.00 | 13,205.00 | 12,815.00 | 12,865.00 | 12,706.54 | 617,295 |
| 2026-05-08 | 13,150.00 | 13,285.00 | 13,100.00 | 13,185.00 | 13,022.60 | 309,032 |
| 2026-05-07 | 13,165.00 | 13,360.00 | 13,110.00 | 13,195.00 | 13,032.48 | 297,790 |
| 2026-05-06 | 12,795.00 | 13,175.00 | 12,485.00 | 13,175.00 | 13,012.72 | 678,228 |
| 2026-05-05 | 12,970.00 | 13,132.50 | 12,625.00 | 12,625.00 | 12,469.50 | 1,658,992 |
| 2026-05-01 | 12,890.00 | 13,010.00 | 12,730.00 | 13,005.00 | 12,844.82 | 1,247,000 |
| 2026-04-30 | 12,895.00 | 13,000.00 | 12,745.00 | 12,945.00 | 12,785.56 | 1,150,061 |
| 2026-04-29 | 13,305.00 | 13,305.00 | 12,810.00 | 12,945.00 | 12,785.56 | 886,465 |
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.