Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 13,205.00 | 13,405.00 | 13,150.00 | 13,340.00 | 13,175.69 | 318,213 |
| 2026-04-27 | 13,315.00 | 13,360.00 | 13,180.00 | 13,265.00 | 13,101.61 | 793,102 |
| 2026-04-24 | 13,120.00 | 13,285.00 | 13,050.00 | 13,250.00 | 13,086.80 | 383,042 |
| 2026-04-23 | 13,260.00 | 13,270.00 | 13,101.23 | 13,150.00 | 12,988.03 | 608,799 |
| 2026-04-22 | 13,475.00 | 13,525.18 | 13,300.00 | 13,365.00 | 13,200.38 | 589,117 |
| 2026-04-21 | 13,560.00 | 13,615.17 | 13,435.00 | 13,460.00 | 13,294.21 | 443,235 |
| 2026-04-20 | 13,245.00 | 13,545.00 | 13,215.00 | 13,505.00 | 13,338.66 | 688,608 |
| 2026-04-17 | 13,400.00 | 13,440.00 | 13,180.00 | 13,440.00 | 13,274.46 | 478,891 |
| 2026-04-16 | 13,385.00 | 13,590.00 | 13,380.00 | 13,435.00 | 13,269.52 | 379,109 |
| 2026-04-15 | 13,500.00 | 13,550.00 | 13,360.00 | 13,390.00 | 13,225.07 | 464,297 |
| 2026-04-14 | 13,470.00 | 13,510.00 | 13,340.00 | 13,500.00 | 13,333.72 | 410,310 |
| 2026-04-13 | 13,385.00 | 13,446.88 | 13,225.00 | 13,355.00 | 13,190.50 | 1,098,456 |
| 2026-04-10 | 13,395.00 | 13,615.00 | 13,370.79 | 13,420.00 | 13,254.70 | 378,190 |
| 2026-04-09 | 13,330.00 | 13,455.00 | 13,240.00 | 13,435.00 | 13,269.52 | 221,959 |
| 2026-04-08 | 13,085.00 | 13,470.00 | 12,945.00 | 13,315.00 | 13,151.00 | 370,427 |
| 2026-04-07 | 12,930.00 | 13,020.00 | 12,710.00 | 12,710.00 | 12,553.45 | 724,310 |
| 2026-04-02 | 12,920.00 | 12,960.00 | 12,735.00 | 12,950.00 | 12,790.49 | 747,304 |
| 2026-04-01 | 12,785.00 | 12,975.00 | 12,730.00 | 12,970.00 | 12,810.25 | 1,171,453 |
| 2026-03-31 | 12,445.00 | 12,710.00 | 12,435.00 | 12,675.00 | 12,518.88 | 501,186 |
| 2026-03-30 | 12,330.00 | 12,575.00 | 12,305.00 | 12,475.00 | 12,321.34 | 782,157 |
| 2026-03-27 | 12,565.00 | 12,565.00 | 12,265.00 | 12,385.00 | 12,232.45 | 982,973 |
| 2026-03-26 | 12,600.00 | 12,860.00 | 12,500.00 | 12,540.00 | 12,385.54 | 415,991 |
| 2026-03-25 | 12,230.00 | 12,295.00 | 12,035.00 | 12,035.00 | 11,886.76 | 810,228 |
| 2026-03-24 | 12,025.00 | 12,105.00 | 11,920.00 | 12,040.00 | 11,891.70 | 446,209 |
| 2026-03-23 | 11,965.00 | 12,315.00 | 11,789.29 | 12,005.00 | 11,857.13 | 301,792 |
| 2026-03-20 | 12,295.00 | 12,410.00 | 11,980.00 | 12,130.00 | 11,980.59 | 853,903 |
| 2026-03-19 | 12,565.00 | 12,615.00 | 12,140.00 | 12,205.00 | 12,054.67 | 524,864 |
| 2026-03-18 | 12,860.00 | 12,880.00 | 12,540.00 | 12,670.00 | 12,513.94 | 314,486 |
| 2026-03-17 | 12,960.00 | 12,985.00 | 12,800.00 | 12,800.00 | 12,642.34 | 442,236 |
| 2026-03-16 | 12,940.00 | 12,940.00 | 12,805.00 | 12,865.00 | 12,706.54 | 340,824 |
| 2026-03-13 | 12,675.00 | 12,900.00 | 12,615.00 | 12,845.00 | 12,686.79 | 168,406 |
| 2026-03-12 | 12,710.00 | 12,840.00 | 12,635.00 | 12,765.00 | 12,607.77 | 273,378 |
| 2026-03-11 | 12,770.00 | 12,895.00 | 12,715.00 | 12,780.00 | 12,622.59 | 619,979 |
| 2026-03-10 | 12,885.00 | 12,970.00 | 12,780.00 | 12,780.00 | 12,622.59 | 379,366 |
| 2026-03-09 | 12,820.00 | 12,870.00 | 12,685.00 | 12,765.00 | 12,607.77 | 634,097 |
| 2026-03-06 | 13,310.00 | 13,340.00 | 12,845.00 | 13,025.00 | 12,864.57 | 222,876 |
| 2026-03-05 | 13,335.00 | 13,465.00 | 13,230.00 | 13,245.00 | 13,081.86 | 1,170,564 |
| 2026-03-04 | 13,155.00 | 13,350.00 | 12,990.00 | 13,335.00 | 13,170.75 | 488,368 |
| 2026-03-03 | 13,220.00 | 13,225.00 | 12,885.00 | 12,960.00 | 12,800.37 | 396,590 |
| 2026-03-02 | 13,280.00 | 13,320.00 | 12,940.00 | 13,235.00 | 13,071.98 | 310,429 |
| 2026-02-27 | 13,320.00 | 13,521.35 | 13,295.00 | 13,520.00 | 13,353.47 | 609,183 |
| 2026-02-26 | 13,290.00 | 13,330.00 | 13,170.00 | 13,265.00 | 13,101.61 | 1,446,099 |
| 2026-02-25 | 13,230.00 | 13,410.00 | 13,070.00 | 13,290.00 | 13,126.31 | 402,502 |
| 2026-02-24 | 13,175.00 | 13,370.00 | 13,117.54 | 13,260.00 | 13,096.68 | 589,816 |
| 2026-02-23 | 12,985.00 | 13,150.00 | 12,920.00 | 13,130.00 | 12,968.28 | 188,864 |
| 2026-02-20 | 12,955.00 | 13,045.00 | 12,900.00 | 12,980.00 | 12,820.12 | 667,609 |
| 2026-02-19 | 13,075.00 | 13,222.29 | 12,890.00 | 12,990.00 | 12,830.00 | 292,879 |
| 2026-02-18 | 12,990.00 | 13,075.00 | 12,896.91 | 13,020.00 | 12,859.63 | 361,311 |
| 2026-02-17 | 12,790.00 | 12,995.00 | 12,790.00 | 12,995.00 | 12,834.94 | 261,125 |
| 2026-02-16 | 12,765.00 | 12,845.00 | 12,730.00 | 12,790.00 | 12,632.46 | 430,792 |
| 2026-02-13 | 12,750.00 | 12,805.00 | 12,635.00 | 12,735.00 | 12,578.14 | 921,927 |
| 2026-02-12 | 12,810.00 | 12,915.00 | 12,630.00 | 12,740.00 | 12,583.08 | 632,872 |
| 2026-02-11 | 12,740.00 | 12,825.00 | 12,660.00 | 12,725.00 | 12,568.26 | 433,511 |
| 2026-02-10 | 12,815.00 | 12,920.00 | 12,750.00 | 12,765.00 | 12,607.77 | 444,834 |
| 2026-02-09 | 12,895.00 | 12,925.00 | 12,695.00 | 12,765.00 | 12,607.77 | 298,666 |
| 2026-02-06 | 12,830.00 | 13,005.00 | 12,770.00 | 12,900.00 | 12,741.11 | 185,574 |
| 2026-02-05 | 13,060.00 | 13,142.50 | 12,780.00 | 12,820.00 | 12,662.09 | 392,593 |
| 2026-02-04 | 12,830.00 | 13,010.00 | 12,790.00 | 12,965.00 | 12,805.31 | 359,756 |
| 2026-02-03 | 13,425.00 | 13,455.00 | 12,710.00 | 12,800.00 | 12,642.34 | 398,231 |
| 2026-02-02 | 13,245.00 | 13,445.00 | 13,240.00 | 13,445.00 | 13,279.40 | 888,389 |
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.