Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 5,976.00 | 6,224.00 | 5,934.00 | 6,140.00 | 5,329.54 | 413,454 |
| 2022-04-11 | 6,000.00 | 6,090.00 | 5,966.00 | 6,036.00 | 5,239.27 | 546,228 |
| 2022-04-08 | 5,890.00 | 6,034.00 | 5,870.00 | 6,034.00 | 5,237.53 | 540,970 |
| 2022-04-07 | 5,958.00 | 5,984.00 | 5,834.00 | 5,836.00 | 5,065.67 | 478,927 |
| 2022-04-06 | 6,050.00 | 6,114.00 | 5,886.00 | 5,920.00 | 5,138.58 | 528,570 |
| 2022-04-05 | 6,156.00 | 6,218.00 | 6,092.00 | 6,154.00 | 5,341.69 | 1,125,413 |
| 2022-04-04 | 6,116.00 | 6,184.00 | 6,076.32 | 6,162.00 | 5,348.63 | 425,884 |
| 2022-04-01 | 6,042.00 | 6,196.00 | 6,042.00 | 6,108.00 | 5,301.76 | 357,744 |
| 2022-03-31 | 6,254.00 | 6,282.00 | 6,010.00 | 6,032.00 | 5,235.79 | 473,397 |
| 2022-03-30 | 6,516.00 | 6,629.60 | 6,266.00 | 6,274.00 | 5,445.85 | 436,748 |
| 2022-03-29 | 6,334.00 | 6,632.00 | 6,332.00 | 6,520.00 | 5,659.38 | 700,424 |
| 2022-03-28 | 6,318.00 | 6,408.00 | 6,296.00 | 6,306.00 | 5,473.63 | 395,344 |
| 2022-03-25 | 6,330.00 | 6,366.00 | 6,240.00 | 6,282.00 | 5,452.79 | 456,817 |
| 2022-03-24 | 6,400.00 | 6,550.00 | 6,106.00 | 6,176.00 | 5,360.79 | 990,583 |
| 2022-03-23 | 6,494.00 | 6,522.00 | 6,357.20 | 6,384.00 | 5,541.33 | 467,015 |
| 2022-03-22 | 6,438.00 | 6,465.19 | 6,362.00 | 6,462.00 | 5,609.04 | 356,500 |
| 2022-03-21 | 6,496.00 | 6,504.00 | 6,360.00 | 6,408.00 | 5,562.16 | 708,084 |
| 2022-03-18 | 6,498.00 | 6,528.00 | 6,370.00 | 6,528.00 | 5,666.32 | 796,514 |
| 2022-03-17 | 6,502.00 | 6,530.00 | 6,407.74 | 6,476.00 | 5,621.19 | 358,529 |
| 2022-03-16 | 6,312.00 | 6,494.00 | 6,286.00 | 6,460.00 | 5,607.30 | 595,111 |
| 2022-03-15 | 6,320.00 | 6,320.00 | 6,110.00 | 6,240.00 | 5,416.34 | 263,890 |
| 2022-03-14 | 6,180.00 | 6,342.00 | 6,143.90 | 6,282.00 | 5,452.79 | 307,268 |
| 2022-03-11 | 6,134.00 | 6,238.00 | 6,082.00 | 6,146.00 | 5,334.75 | 256,941 |
| 2022-03-10 | 6,288.00 | 6,318.00 | 6,062.00 | 6,094.00 | 5,289.61 | 332,601 |
| 2022-03-09 | 5,950.00 | 6,290.00 | 5,908.00 | 6,290.00 | 5,459.74 | 530,884 |
| 2022-03-08 | 5,724.00 | 5,903.81 | 5,664.00 | 5,842.00 | 5,070.87 | 419,066 |
| 2022-03-07 | 5,876.00 | 5,968.00 | 5,578.00 | 5,770.00 | 5,008.38 | 489,092 |
| 2022-03-04 | 6,156.00 | 6,182.00 | 5,924.00 | 5,976.00 | 5,187.19 | 476,966 |
| 2022-03-03 | 6,496.00 | 6,570.00 | 6,184.00 | 6,212.00 | 5,392.03 | 311,958 |
| 2022-03-02 | 6,462.00 | 6,576.00 | 6,422.00 | 6,486.00 | 5,629.87 | 420,972 |
| 2022-03-01 | 6,856.00 | 6,978.85 | 6,512.00 | 6,512.00 | 5,652.44 | 398,334 |
| 2022-02-28 | 6,764.00 | 6,894.00 | 6,718.00 | 6,862.00 | 5,956.24 | 524,265 |
| 2022-02-25 | 6,868.00 | 6,868.00 | 6,752.00 | 6,796.00 | 5,898.95 | 343,966 |
| 2022-02-24 | 6,544.00 | 6,822.00 | 6,544.00 | 6,752.00 | 5,860.76 | 564,057 |
| 2022-02-23 | 6,880.00 | 6,964.00 | 6,792.00 | 6,792.00 | 5,895.48 | 474,086 |
| 2022-02-22 | 6,722.00 | 6,916.00 | 6,722.00 | 6,850.00 | 5,945.82 | 565,940 |
| 2022-02-21 | 6,882.00 | 6,908.00 | 6,808.00 | 6,846.00 | 5,942.35 | 208,301 |
| 2022-02-18 | 6,920.00 | 6,932.00 | 6,850.00 | 6,850.00 | 5,945.82 | 252,479 |
| 2022-02-17 | 6,960.00 | 6,986.00 | 6,912.00 | 6,918.00 | 6,004.84 | 675,949 |
| 2022-02-16 | 7,056.00 | 7,126.00 | 6,968.00 | 6,978.00 | 6,056.92 | 593,753 |
| 2022-02-15 | 7,146.00 | 7,170.00 | 7,042.00 | 7,074.00 | 6,140.25 | 317,701 |
| 2022-02-14 | 7,094.00 | 7,192.00 | 7,074.00 | 7,158.00 | 6,213.17 | 300,568 |
| 2022-02-11 | 7,200.00 | 7,248.00 | 7,182.00 | 7,194.00 | 6,244.41 | 415,522 |
| 2022-02-10 | 7,262.00 | 7,290.00 | 7,162.00 | 7,260.00 | 6,301.70 | 499,192 |
| 2022-02-09 | 7,216.00 | 7,312.00 | 7,196.00 | 7,252.00 | 6,294.76 | 472,210 |
| 2022-02-08 | 7,210.00 | 7,210.00 | 7,030.00 | 7,142.00 | 6,199.28 | 579,108 |
| 2022-02-07 | 7,178.00 | 7,336.00 | 7,166.54 | 7,194.00 | 6,244.41 | 406,182 |
| 2022-02-04 | 7,328.00 | 7,388.00 | 7,138.00 | 7,142.00 | 6,199.28 | 401,708 |
| 2022-02-03 | 7,552.00 | 7,562.00 | 7,294.00 | 7,294.00 | 6,331.21 | 395,937 |
| 2022-02-02 | 7,564.00 | 7,606.00 | 7,470.00 | 7,556.00 | 6,558.63 | 488,304 |
| 2022-02-01 | 7,536.00 | 7,642.00 | 7,500.00 | 7,500.00 | 6,510.02 | 321,673 |
| 2022-01-31 | 7,642.00 | 7,642.00 | 7,446.00 | 7,498.00 | 6,508.29 | 380,589 |
| 2022-01-28 | 7,496.00 | 7,594.00 | 7,474.00 | 7,574.00 | 6,574.25 | 735,182 |
| 2022-01-27 | 7,350.00 | 7,494.00 | 7,262.00 | 7,428.00 | 6,447.53 | 396,947 |
| 2022-01-26 | 7,486.00 | 7,600.00 | 7,436.00 | 7,444.00 | 6,461.41 | 318,340 |
| 2022-01-25 | 7,382.00 | 7,478.00 | 7,338.00 | 7,430.00 | 6,449.26 | 325,432 |
| 2022-01-24 | 7,456.00 | 7,484.00 | 7,222.00 | 7,262.00 | 6,303.44 | 511,008 |
| 2022-01-21 | 7,440.00 | 7,486.00 | 7,354.00 | 7,486.00 | 6,497.87 | 239,080 |
| 2022-01-20 | 7,590.00 | 7,646.00 | 7,530.00 | 7,558.00 | 6,560.37 | 222,445 |
| 2022-01-19 | 7,500.00 | 7,652.00 | 7,490.00 | 7,540.00 | 6,544.74 | 268,152 |
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.