Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 13,220.00 | 13,285.00 | 13,165.00 | 13,265.00 | 13,101.61 | 158,797 |
| 2026-01-29 | 13,570.00 | 13,605.00 | 13,215.00 | 13,235.00 | 13,071.98 | 399,413 |
| 2026-01-28 | 13,600.00 | 13,770.00 | 13,490.00 | 13,590.00 | 13,422.61 | 631,179 |
| 2026-01-27 | 13,415.00 | 13,657.48 | 13,370.00 | 13,555.00 | 13,388.04 | 189,532 |
| 2026-01-26 | 13,500.00 | 13,610.00 | 13,415.00 | 13,440.00 | 13,274.46 | 187,214 |
| 2026-01-23 | 13,415.00 | 13,626.33 | 13,405.00 | 13,440.00 | 13,274.46 | 433,806 |
| 2026-01-22 | 13,660.00 | 13,785.00 | 13,425.00 | 13,490.00 | 13,323.84 | 295,594 |
| 2026-01-21 | 13,700.00 | 13,805.00 | 13,585.00 | 13,625.00 | 13,457.18 | 580,956 |
| 2026-01-20 | 13,925.00 | 13,955.00 | 13,695.00 | 13,695.00 | 13,526.32 | 1,928,992 |
| 2026-01-19 | 13,830.00 | 13,975.00 | 13,755.00 | 13,950.00 | 13,778.18 | 433,784 |
| 2026-01-16 | 13,525.00 | 13,760.00 | 13,475.00 | 13,760.00 | 13,590.52 | 999,648 |
| 2026-01-15 | 14,040.00 | 14,120.00 | 13,945.00 | 13,960.00 | 13,432.49 | 827,751 |
| 2026-01-14 | 14,235.00 | 14,235.00 | 14,050.00 | 14,050.00 | 13,519.09 | 542,503 |
| 2026-01-13 | 14,435.00 | 14,505.00 | 14,110.00 | 14,185.00 | 13,648.99 | 776,535 |
| 2026-01-12 | 14,490.00 | 14,550.00 | 14,320.00 | 14,430.00 | 13,884.73 | 485,304 |
| 2026-01-09 | 14,345.00 | 14,410.00 | 14,260.00 | 14,335.00 | 13,793.32 | 2,132,742 |
| 2026-01-08 | 14,290.00 | 14,290.00 | 14,145.00 | 14,265.00 | 13,725.96 | 584,966 |
| 2026-01-07 | 14,150.00 | 14,402.03 | 14,051.71 | 14,280.00 | 13,740.40 | 656,143 |
| 2026-01-06 | 13,865.00 | 14,265.00 | 13,800.00 | 14,265.00 | 13,725.96 | 386,131 |
| 2026-01-05 | 13,595.00 | 13,685.00 | 13,210.00 | 13,590.00 | 13,076.47 | 294,623 |
| 2026-01-02 | 13,700.00 | 13,710.00 | 13,490.00 | 13,535.00 | 13,023.55 | 138,328 |
| 2025-12-31 | 13,735.00 | 13,735.00 | 13,550.00 | 13,680.00 | 13,163.07 | 69,603 |
| 2025-12-30 | 13,470.00 | 13,650.00 | 13,455.00 | 13,650.00 | 13,134.20 | 211,671 |
| 2025-12-29 | 13,535.00 | 13,615.00 | 13,480.00 | 13,510.00 | 12,999.49 | 159,302 |
| 2025-12-24 | 13,695.00 | 13,695.00 | 13,530.00 | 13,545.00 | 13,033.17 | 22,385 |
| 2025-12-23 | 13,660.00 | 13,745.00 | 13,580.00 | 13,590.00 | 13,076.47 | 165,461 |
| 2025-12-22 | 13,600.00 | 13,645.00 | 13,520.00 | 13,610.00 | 13,095.71 | 113,824 |
| 2025-12-19 | 13,635.00 | 13,710.00 | 13,570.00 | 13,620.00 | 13,105.34 | 450,539 |
| 2025-12-18 | 13,500.00 | 13,665.00 | 13,435.00 | 13,645.00 | 13,129.39 | 113,801 |
| 2025-12-17 | 13,550.00 | 13,570.00 | 13,360.00 | 13,420.00 | 12,912.89 | 1,544,155 |
| 2025-12-16 | 13,445.00 | 13,480.00 | 13,300.00 | 13,390.00 | 12,884.03 | 795,150 |
| 2025-12-15 | 13,370.00 | 13,495.00 | 13,125.00 | 13,410.00 | 12,903.27 | 161,000 |
| 2025-12-12 | 13,595.00 | 13,648.62 | 13,280.00 | 13,370.00 | 12,864.78 | 174,211 |
| 2025-12-11 | 13,610.00 | 13,610.00 | 13,440.00 | 13,575.00 | 13,062.04 | 155,464 |
| 2025-12-10 | 13,605.00 | 13,700.00 | 13,565.00 | 13,580.00 | 13,066.85 | 332,285 |
| 2025-12-09 | 13,970.00 | 13,995.00 | 13,630.00 | 13,665.00 | 13,148.63 | 475,618 |
| 2025-12-08 | 14,090.00 | 14,140.00 | 13,890.00 | 13,935.00 | 13,408.43 | 1,216,379 |
| 2025-12-05 | 14,150.00 | 14,260.00 | 14,050.00 | 14,075.00 | 13,543.14 | 99,310 |
| 2025-12-04 | 14,195.00 | 14,305.00 | 14,045.00 | 14,200.00 | 13,663.42 | 258,101 |
| 2025-12-03 | 14,185.00 | 14,335.00 | 13,950.00 | 14,290.00 | 13,666.30 | 182,972 |
| 2025-12-02 | 14,100.00 | 14,165.00 | 14,010.00 | 14,120.00 | 13,503.72 | 780,503 |
| 2025-12-01 | 14,065.00 | 14,100.00 | 13,955.00 | 14,100.00 | 13,484.60 | 176,601 |
| 2025-11-28 | 14,180.00 | 14,180.00 | 14,070.00 | 14,120.00 | 13,503.72 | 124,218 |
| 2025-11-27 | 14,190.00 | 14,205.00 | 14,075.00 | 14,115.00 | 13,498.94 | 227,729 |
| 2025-11-26 | 13,940.00 | 14,155.00 | 13,735.00 | 14,120.00 | 13,503.72 | 571,706 |
| 2025-11-25 | 13,865.00 | 13,950.00 | 13,670.00 | 13,925.00 | 13,317.24 | 492,204 |
| 2025-11-24 | 13,980.00 | 14,000.00 | 13,698.63 | 13,700.00 | 13,102.06 | 692,873 |
| 2025-11-21 | 13,745.00 | 13,980.00 | 13,745.00 | 13,925.00 | 13,317.24 | 343,324 |
| 2025-11-20 | 13,915.00 | 13,965.00 | 13,830.00 | 13,870.00 | 13,264.64 | 186,587 |
| 2025-11-19 | 13,825.00 | 13,910.00 | 13,775.00 | 13,825.00 | 13,221.60 | 122,656 |
| 2025-11-18 | 13,695.00 | 13,835.00 | 13,670.00 | 13,825.00 | 13,221.60 | 159,771 |
| 2025-11-17 | 14,115.00 | 14,165.00 | 13,820.00 | 13,820.00 | 13,216.82 | 592,585 |
| 2025-11-14 | 14,250.00 | 14,250.00 | 13,945.00 | 14,140.00 | 13,522.85 | 132,475 |
| 2025-11-13 | 14,240.00 | 14,350.00 | 14,185.00 | 14,270.00 | 13,647.18 | 406,126 |
| 2025-11-12 | 14,525.00 | 14,555.00 | 14,190.00 | 14,205.00 | 13,585.01 | 326,534 |
| 2025-11-11 | 14,615.00 | 14,640.00 | 14,360.00 | 14,580.00 | 13,943.65 | 119,850 |
| 2025-11-10 | 14,300.00 | 14,545.00 | 14,205.00 | 14,475.00 | 13,843.23 | 151,278 |
| 2025-11-07 | 14,410.00 | 14,435.00 | 14,180.00 | 14,285.00 | 13,661.52 | 102,523 |
| 2025-11-06 | 14,365.00 | 14,440.00 | 14,295.00 | 14,390.00 | 13,761.94 | 495,735 |
| 2025-11-05 | 14,155.00 | 14,422.50 | 14,150.00 | 14,375.00 | 13,747.60 | 298,851 |
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.