Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 14,195.00 | 14,310.00 | 14,015.00 | 14,185.00 | 13,565.89 | 1,255,079 |
| 2025-11-03 | 14,290.00 | 14,490.00 | 14,265.00 | 14,310.00 | 13,685.43 | 484,111 |
| 2025-10-31 | 14,550.00 | 14,550.00 | 14,235.00 | 14,300.00 | 13,675.87 | 305,529 |
| 2025-10-30 | 14,510.00 | 14,580.00 | 14,275.00 | 14,520.00 | 13,886.27 | 526,831 |
| 2025-10-29 | 14,375.00 | 14,600.00 | 13,990.00 | 14,580.00 | 13,943.65 | 483,124 |
| 2025-10-28 | 13,385.00 | 13,460.00 | 13,180.00 | 13,405.00 | 12,819.93 | 563,763 |
| 2025-10-27 | 13,555.00 | 13,575.00 | 13,410.00 | 13,410.00 | 12,824.71 | 215,689 |
| 2025-10-24 | 13,230.00 | 13,435.00 | 13,185.00 | 13,435.00 | 12,848.62 | 239,459 |
| 2025-10-23 | 13,285.00 | 13,285.80 | 13,075.00 | 13,155.00 | 12,580.84 | 186,304 |
| 2025-10-22 | 13,005.00 | 13,320.00 | 12,976.82 | 13,240.00 | 12,662.13 | 319,111 |
| 2025-10-21 | 13,125.00 | 13,135.00 | 12,950.00 | 12,950.00 | 12,384.79 | 224,224 |
| 2025-10-20 | 13,220.00 | 13,292.55 | 13,080.00 | 13,080.00 | 12,509.12 | 491,245 |
| 2025-10-17 | 13,010.00 | 13,220.00 | 12,975.00 | 13,220.00 | 12,643.01 | 945,318 |
| 2025-10-16 | 12,860.00 | 13,110.00 | 12,770.00 | 13,110.00 | 12,537.81 | 357,931 |
| 2025-10-15 | 12,735.00 | 13,050.63 | 12,625.00 | 12,855.00 | 12,293.94 | 291,071 |
| 2025-10-14 | 12,355.00 | 12,635.00 | 12,350.00 | 12,635.00 | 12,083.54 | 205,558 |
| 2025-10-13 | 12,450.00 | 12,495.00 | 12,325.00 | 12,385.00 | 11,844.45 | 846,870 |
| 2025-10-10 | 12,570.00 | 12,630.00 | 12,465.00 | 12,465.00 | 11,920.96 | 174,327 |
| 2025-10-09 | 12,620.00 | 12,645.00 | 12,400.00 | 12,505.00 | 11,959.21 | 293,324 |
| 2025-10-08 | 12,415.00 | 12,560.00 | 12,390.00 | 12,560.00 | 12,011.81 | 170,673 |
| 2025-10-07 | 12,440.00 | 12,440.00 | 12,355.00 | 12,410.00 | 11,868.36 | 129,589 |
| 2025-10-06 | 12,400.00 | 12,505.00 | 12,370.00 | 12,445.00 | 11,901.83 | 221,819 |
| 2025-10-03 | 12,450.00 | 12,466.80 | 12,345.00 | 12,430.00 | 11,887.49 | 778,325 |
| 2025-10-02 | 12,400.00 | 12,435.00 | 12,220.00 | 12,435.00 | 11,892.27 | 421,220 |
| 2025-10-01 | 12,355.00 | 12,390.00 | 12,245.00 | 12,350.00 | 11,810.98 | 185,027 |
| 2025-09-30 | 12,315.00 | 12,450.00 | 12,200.00 | 12,375.00 | 11,834.89 | 713,442 |
| 2025-09-29 | 12,215.00 | 12,320.00 | 12,140.00 | 12,320.00 | 11,782.29 | 192,419 |
| 2025-09-26 | 12,015.00 | 12,235.00 | 11,994.64 | 12,190.00 | 11,657.96 | 166,256 |
| 2025-09-25 | 12,025.00 | 12,135.00 | 11,940.00 | 12,030.00 | 11,504.94 | 94,279 |
| 2025-09-24 | 12,050.00 | 12,125.00 | 11,890.00 | 12,030.00 | 11,504.94 | 246,407 |
| 2025-09-23 | 11,985.00 | 12,055.00 | 11,911.80 | 12,045.00 | 11,519.29 | 308,186 |
| 2025-09-22 | 11,835.00 | 12,025.00 | 11,815.00 | 11,910.00 | 11,390.18 | 186,966 |
| 2025-09-19 | 11,640.00 | 11,920.00 | 11,615.00 | 11,870.00 | 11,351.93 | 595,911 |
| 2025-09-18 | 11,300.00 | 11,686.02 | 11,200.00 | 11,575.00 | 11,069.80 | 595,068 |
| 2025-09-17 | 12,050.00 | 12,100.00 | 11,965.00 | 12,000.00 | 11,476.25 | 478,978 |
| 2025-09-16 | 12,090.00 | 12,165.00 | 11,920.00 | 11,975.00 | 11,452.34 | 519,163 |
| 2025-09-15 | 12,115.00 | 12,115.00 | 12,005.00 | 12,070.00 | 11,543.20 | 746,747 |
| 2025-09-12 | 12,110.00 | 12,140.00 | 12,040.00 | 12,060.00 | 11,533.63 | 134,887 |
| 2025-09-11 | 11,985.00 | 12,120.00 | 11,905.00 | 12,120.00 | 11,591.02 | 744,566 |
| 2025-09-10 | 12,175.00 | 12,215.80 | 11,865.00 | 11,950.00 | 11,428.44 | 208,129 |
| 2025-09-09 | 12,315.00 | 12,320.00 | 12,155.00 | 12,170.00 | 11,638.83 | 146,338 |
| 2025-09-08 | 12,255.00 | 12,345.00 | 12,174.11 | 12,265.00 | 11,729.69 | 204,112 |
| 2025-09-05 | 12,115.00 | 12,345.00 | 12,079.61 | 12,200.00 | 11,667.52 | 172,662 |
| 2025-09-04 | 11,855.00 | 12,195.00 | 11,835.00 | 12,100.00 | 11,571.89 | 159,084 |
| 2025-09-03 | 11,645.00 | 11,835.00 | 11,615.00 | 11,830.00 | 11,313.67 | 228,333 |
| 2025-09-02 | 11,915.00 | 11,935.00 | 11,610.00 | 11,650.00 | 11,141.53 | 290,989 |
| 2025-09-01 | 11,965.00 | 12,000.00 | 11,840.00 | 11,880.00 | 11,361.49 | 78,716 |
| 2025-08-29 | 12,030.00 | 12,075.00 | 11,900.00 | 11,955.00 | 11,433.22 | 215,895 |
| 2025-08-28 | 12,225.00 | 12,240.00 | 11,980.00 | 12,025.00 | 11,500.16 | 127,712 |
| 2025-08-27 | 12,220.00 | 12,295.00 | 12,095.00 | 12,195.00 | 11,662.74 | 494,542 |
| 2025-08-26 | 12,170.00 | 12,265.00 | 12,061.78 | 12,205.00 | 11,672.31 | 213,769 |
| 2025-08-22 | 12,175.00 | 12,260.00 | 12,100.00 | 12,230.00 | 11,696.21 | 419,562 |
| 2025-08-21 | 12,305.00 | 12,335.00 | 12,195.52 | 12,200.00 | 11,667.52 | 156,284 |
| 2025-08-20 | 12,050.00 | 12,280.00 | 12,050.00 | 12,255.00 | 11,720.12 | 386,003 |
| 2025-08-19 | 11,835.00 | 12,130.00 | 11,810.00 | 12,130.00 | 11,600.58 | 388,230 |
| 2025-08-18 | 11,835.00 | 11,885.00 | 11,725.00 | 11,780.00 | 11,265.86 | 168,497 |
| 2025-08-15 | 11,940.00 | 11,940.00 | 11,730.00 | 11,755.00 | 11,241.95 | 260,848 |
| 2025-08-14 | 11,860.00 | 11,900.00 | 11,780.00 | 11,855.00 | 11,337.58 | 212,506 |
| 2025-08-13 | 11,700.00 | 11,825.00 | 11,700.00 | 11,805.00 | 11,289.76 | 264,341 |
| 2025-08-12 | 11,830.00 | 11,840.00 | 11,610.00 | 11,685.00 | 11,175.00 | 204,978 |
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.