Next PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,264 trading daysOlder →

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.