Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 7,566.00 | 7,586.00 | 7,472.00 | 7,520.00 | 6,527.38 | 296,923 |
| 2022-01-17 | 7,472.00 | 7,636.00 | 7,460.00 | 7,626.00 | 6,619.39 | 304,724 |
| 2022-01-14 | 7,620.00 | 7,648.00 | 7,418.00 | 7,428.00 | 6,447.53 | 305,616 |
| 2022-01-13 | 7,826.00 | 7,838.00 | 7,611.07 | 7,672.00 | 6,659.32 | 376,358 |
| 2022-01-12 | 8,048.00 | 8,068.00 | 7,930.00 | 8,002.00 | 6,806.88 | 254,477 |
| 2022-01-11 | 7,756.00 | 8,018.00 | 7,756.00 | 8,000.00 | 6,805.18 | 356,237 |
| 2022-01-10 | 7,780.00 | 7,810.15 | 7,619.60 | 7,654.00 | 6,510.85 | 463,975 |
| 2022-01-07 | 7,828.00 | 7,834.00 | 7,648.00 | 7,788.00 | 6,624.84 | 341,184 |
| 2022-01-06 | 8,000.00 | 8,051.78 | 7,706.00 | 7,770.00 | 6,609.53 | 575,685 |
| 2022-01-05 | 8,044.00 | 8,179.10 | 8,024.00 | 8,038.00 | 6,837.50 | 319,593 |
| 2022-01-04 | 8,210.00 | 8,406.00 | 8,060.00 | 8,060.00 | 6,856.22 | 400,207 |
| 2021-12-31 | 8,024.00 | 8,155.09 | 8,024.00 | 8,150.00 | 6,932.78 | 50,406 |
| 2021-12-30 | 8,096.00 | 8,116.00 | 8,054.00 | 8,116.00 | 6,903.85 | 126,375 |
| 2021-12-29 | 8,094.00 | 8,170.00 | 8,082.00 | 8,110.00 | 6,898.75 | 192,021 |
| 2021-12-24 | 7,994.00 | 8,019.09 | 7,940.00 | 7,944.00 | 6,757.54 | 149,490 |
| 2021-12-23 | 7,918.00 | 7,958.00 | 7,880.00 | 7,906.00 | 6,725.22 | 320,992 |
| 2021-12-22 | 7,906.00 | 7,908.00 | 7,826.00 | 7,908.00 | 6,726.92 | 520,515 |
| 2021-12-21 | 7,872.00 | 7,946.00 | 7,808.00 | 7,878.00 | 6,701.40 | 392,606 |
| 2021-12-20 | 7,596.00 | 7,780.00 | 7,564.00 | 7,778.00 | 6,616.33 | 305,758 |
| 2021-12-17 | 7,670.00 | 7,928.00 | 7,670.00 | 7,772.00 | 6,611.23 | 481,753 |
| 2021-12-16 | 7,868.00 | 7,874.00 | 7,666.00 | 7,758.00 | 6,599.32 | 687,626 |
| 2021-12-15 | 8,082.00 | 8,098.00 | 7,666.00 | 7,736.00 | 6,580.61 | 495,739 |
| 2021-12-14 | 8,100.00 | 8,156.00 | 8,006.00 | 8,054.00 | 6,851.11 | 731,100 |
| 2021-12-13 | 8,296.00 | 8,296.00 | 8,112.00 | 8,134.00 | 6,919.16 | 297,934 |
| 2021-12-10 | 8,358.00 | 8,390.00 | 8,234.00 | 8,250.00 | 7,017.84 | 205,888 |
| 2021-12-09 | 8,386.00 | 8,426.00 | 8,266.00 | 8,426.00 | 7,167.55 | 428,896 |
| 2021-12-08 | 8,346.00 | 8,426.00 | 8,266.00 | 8,330.00 | 7,085.89 | 328,713 |
| 2021-12-07 | 8,274.00 | 8,440.00 | 8,242.00 | 8,380.00 | 7,128.42 | 296,048 |
| 2021-12-06 | 8,060.00 | 8,196.00 | 7,996.00 | 8,180.00 | 6,958.29 | 168,183 |
| 2021-12-03 | 8,016.00 | 8,040.00 | 7,944.00 | 7,992.00 | 6,798.37 | 438,582 |
| 2021-12-02 | 8,014.00 | 8,068.00 | 7,938.00 | 7,998.00 | 6,803.48 | 231,865 |
| 2021-12-01 | 7,886.00 | 8,036.00 | 7,886.00 | 8,020.00 | 6,822.19 | 423,493 |
| 2021-11-30 | 7,852.00 | 7,948.00 | 7,826.00 | 7,862.00 | 6,687.79 | 567,941 |
| 2021-11-29 | 7,894.00 | 8,024.00 | 7,894.00 | 7,962.00 | 6,772.85 | 266,762 |
| 2021-11-26 | 7,912.00 | 7,976.00 | 7,804.00 | 7,848.00 | 6,675.88 | 218,289 |
| 2021-11-25 | 8,174.00 | 8,178.00 | 8,040.00 | 8,110.00 | 6,898.75 | 171,332 |
| 2021-11-24 | 8,186.00 | 8,200.00 | 8,084.00 | 8,150.00 | 6,932.78 | 272,875 |
| 2021-11-23 | 8,138.00 | 8,252.00 | 8,058.00 | 8,186.00 | 6,963.40 | 191,595 |
| 2021-11-22 | 8,294.00 | 8,338.00 | 8,176.00 | 8,198.00 | 6,973.61 | 247,292 |
| 2021-11-19 | 8,290.00 | 8,328.00 | 8,200.00 | 8,274.00 | 7,038.26 | 452,222 |
| 2021-11-18 | 8,132.00 | 8,234.00 | 8,100.00 | 8,234.00 | 7,004.23 | 223,406 |
| 2021-11-17 | 8,128.00 | 8,178.00 | 8,086.00 | 8,146.00 | 6,929.37 | 428,396 |
| 2021-11-16 | 8,192.00 | 8,208.00 | 8,117.57 | 8,164.00 | 6,944.68 | 275,868 |
| 2021-11-15 | 8,120.00 | 8,212.00 | 8,110.00 | 8,206.00 | 6,980.41 | 209,392 |
| 2021-11-12 | 8,064.00 | 8,184.00 | 8,022.37 | 8,150.00 | 6,932.78 | 220,857 |
| 2021-11-11 | 8,220.00 | 8,272.00 | 8,050.00 | 8,050.00 | 6,847.71 | 677,825 |
| 2021-11-10 | 8,010.00 | 8,262.00 | 8,009.75 | 8,262.00 | 7,028.05 | 398,123 |
| 2021-11-09 | 7,964.00 | 8,106.00 | 7,884.34 | 8,016.00 | 6,818.79 | 620,728 |
| 2021-11-08 | 8,092.00 | 8,108.00 | 7,988.00 | 7,988.00 | 6,794.97 | 204,584 |
| 2021-11-05 | 8,056.00 | 8,152.00 | 8,006.00 | 8,122.00 | 6,908.96 | 325,682 |
| 2021-11-04 | 8,084.00 | 8,104.00 | 7,966.00 | 8,088.00 | 6,880.03 | 303,672 |
| 2021-11-03 | 8,146.00 | 8,146.00 | 7,924.00 | 8,036.00 | 6,835.80 | 494,482 |
| 2021-11-02 | 8,216.00 | 8,326.00 | 8,166.00 | 8,312.00 | 7,070.58 | 394,907 |
| 2021-11-01 | 8,044.00 | 8,202.00 | 7,948.85 | 8,184.00 | 6,961.70 | 280,786 |
| 2021-10-29 | 7,894.00 | 7,966.00 | 7,864.00 | 7,966.00 | 6,776.26 | 231,858 |
| 2021-10-28 | 7,932.00 | 8,024.00 | 7,928.00 | 7,948.00 | 6,760.94 | 118,451 |
| 2021-10-27 | 8,006.00 | 8,026.00 | 7,917.48 | 7,948.00 | 6,760.94 | 188,710 |
| 2021-10-26 | 7,856.00 | 8,040.00 | 7,824.00 | 8,008.00 | 6,811.98 | 298,504 |
| 2021-10-25 | 7,858.00 | 7,912.00 | 7,778.00 | 7,856.00 | 6,682.68 | 344,194 |
| 2021-10-22 | 7,886.00 | 7,902.00 | 7,774.00 | 7,836.00 | 6,665.67 | 323,842 |
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.