Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 11,715.00 | 11,800.00 | 11,680.00 | 11,735.00 | 11,222.82 | 261,212 |
| 2025-08-08 | 11,785.00 | 11,835.00 | 11,590.00 | 11,730.00 | 11,218.04 | 493,442 |
| 2025-08-07 | 12,145.00 | 12,145.00 | 11,770.00 | 11,790.00 | 11,275.42 | 393,731 |
| 2025-08-06 | 12,315.00 | 12,315.00 | 12,105.00 | 12,125.00 | 11,595.80 | 285,362 |
| 2025-08-05 | 12,160.00 | 12,250.00 | 12,110.00 | 12,250.00 | 11,715.34 | 229,113 |
| 2025-08-04 | 12,390.00 | 12,425.00 | 12,100.00 | 12,115.00 | 11,586.23 | 825,465 |
| 2025-08-01 | 12,285.00 | 12,330.00 | 12,185.00 | 12,330.00 | 11,791.85 | 312,036 |
| 2025-07-31 | 12,365.00 | 12,595.00 | 12,090.00 | 12,310.00 | 11,772.72 | 320,237 |
| 2025-07-30 | 12,180.00 | 12,335.00 | 12,067.61 | 12,275.00 | 11,739.25 | 230,777 |
| 2025-07-29 | 12,115.00 | 12,190.00 | 12,065.00 | 12,190.00 | 11,657.96 | 181,072 |
| 2025-07-28 | 12,210.00 | 12,245.00 | 12,080.00 | 12,115.00 | 11,586.23 | 161,354 |
| 2025-07-25 | 12,095.00 | 12,190.00 | 12,050.00 | 12,190.00 | 11,657.96 | 236,923 |
| 2025-07-24 | 12,085.00 | 12,190.00 | 11,990.00 | 12,075.00 | 11,547.98 | 132,883 |
| 2025-07-23 | 12,200.00 | 12,210.00 | 12,075.00 | 12,080.00 | 11,552.76 | 131,762 |
| 2025-07-22 | 12,215.00 | 12,235.00 | 12,055.00 | 12,155.00 | 11,624.49 | 156,871 |
| 2025-07-21 | 12,285.00 | 12,295.00 | 12,185.00 | 12,250.00 | 11,715.34 | 121,010 |
| 2025-07-18 | 12,245.00 | 12,290.00 | 12,125.00 | 12,290.00 | 11,753.60 | 522,553 |
| 2025-07-17 | 12,200.00 | 12,225.00 | 12,080.00 | 12,175.00 | 11,643.62 | 128,390 |
| 2025-07-16 | 12,140.00 | 12,260.00 | 12,115.00 | 12,185.00 | 11,653.18 | 123,086 |
| 2025-07-15 | 12,295.00 | 12,310.00 | 12,125.00 | 12,165.00 | 11,634.05 | 357,035 |
| 2025-07-14 | 12,110.00 | 12,295.00 | 12,110.00 | 12,285.00 | 11,748.81 | 164,255 |
| 2025-07-11 | 12,195.00 | 12,275.00 | 12,095.00 | 12,200.00 | 11,667.52 | 302,061 |
| 2025-07-10 | 12,235.00 | 12,335.00 | 12,215.00 | 12,220.00 | 11,686.65 | 826,386 |
| 2025-07-09 | 12,290.00 | 12,300.00 | 12,130.00 | 12,180.00 | 11,648.40 | 473,116 |
| 2025-07-08 | 12,165.00 | 12,195.00 | 12,055.00 | 12,190.00 | 11,657.96 | 453,908 |
| 2025-07-07 | 12,230.00 | 12,245.00 | 12,120.00 | 12,155.00 | 11,624.49 | 195,268 |
| 2025-07-04 | 12,280.00 | 12,325.00 | 12,200.00 | 12,205.00 | 11,672.31 | 86,120 |
| 2025-07-03 | 11,895.00 | 12,365.00 | 11,865.00 | 12,320.00 | 11,782.29 | 198,108 |
| 2025-07-02 | 12,485.00 | 12,505.00 | 11,895.00 | 11,990.00 | 11,315.59 | 278,508 |
| 2025-07-01 | 12,465.00 | 12,575.00 | 12,425.00 | 12,540.00 | 11,834.65 | 179,768 |
| 2025-06-30 | 12,535.00 | 12,615.00 | 12,365.00 | 12,440.00 | 11,740.27 | 144,958 |
| 2025-06-27 | 12,430.00 | 12,490.00 | 12,290.00 | 12,450.00 | 11,749.71 | 173,630 |
| 2025-06-26 | 12,395.00 | 12,495.00 | 12,325.00 | 12,410.00 | 11,711.96 | 214,025 |
| 2025-06-25 | 12,350.00 | 12,380.00 | 12,290.00 | 12,380.00 | 11,683.65 | 170,973 |
| 2025-06-24 | 12,395.00 | 12,455.00 | 12,315.00 | 12,315.00 | 11,622.31 | 276,474 |
| 2025-06-23 | 12,355.00 | 12,420.00 | 12,290.00 | 12,335.00 | 11,641.18 | 396,908 |
| 2025-06-20 | 12,425.00 | 12,480.00 | 12,315.00 | 12,375.00 | 11,678.93 | 422,652 |
| 2025-06-19 | 12,550.00 | 12,560.00 | 12,385.00 | 12,400.00 | 11,702.52 | 149,041 |
| 2025-06-18 | 12,515.00 | 12,605.00 | 12,515.00 | 12,575.00 | 11,867.68 | 160,047 |
| 2025-06-17 | 12,565.00 | 12,600.00 | 12,475.00 | 12,480.00 | 11,778.02 | 556,064 |
| 2025-06-16 | 12,780.00 | 12,845.00 | 12,590.00 | 12,590.00 | 11,881.84 | 290,431 |
| 2025-06-13 | 12,525.00 | 12,825.00 | 12,495.00 | 12,770.00 | 12,051.71 | 140,160 |
| 2025-06-12 | 12,525.00 | 12,625.00 | 12,450.00 | 12,625.00 | 11,914.87 | 189,577 |
| 2025-06-11 | 12,500.00 | 12,575.00 | 12,425.00 | 12,545.00 | 11,839.37 | 282,984 |
| 2025-06-10 | 12,855.00 | 12,900.00 | 12,495.00 | 12,495.00 | 11,792.18 | 267,268 |
| 2025-06-09 | 12,955.00 | 12,975.00 | 12,815.00 | 12,840.00 | 12,117.77 | 90,264 |
| 2025-06-06 | 12,930.00 | 12,950.00 | 12,870.00 | 12,910.00 | 12,183.84 | 83,963 |
| 2025-06-05 | 12,915.00 | 12,935.00 | 12,800.00 | 12,935.00 | 12,207.43 | 124,096 |
| 2025-06-04 | 12,915.00 | 12,940.00 | 12,795.00 | 12,890.00 | 12,164.96 | 446,021 |
| 2025-06-03 | 13,055.00 | 13,100.00 | 12,875.00 | 12,910.00 | 12,183.84 | 172,591 |
| 2025-06-02 | 12,920.00 | 13,020.00 | 12,874.20 | 12,970.00 | 12,240.46 | 159,169 |
| 2025-05-30 | 12,810.00 | 12,895.00 | 12,789.83 | 12,865.00 | 12,141.37 | 594,184 |
| 2025-05-29 | 12,835.00 | 12,875.00 | 12,680.00 | 12,795.00 | 12,075.31 | 347,278 |
| 2025-05-28 | 12,910.00 | 12,945.00 | 12,795.00 | 12,795.00 | 12,075.31 | 182,605 |
| 2025-05-27 | 12,960.00 | 12,970.00 | 12,835.00 | 12,890.00 | 12,164.96 | 296,465 |
| 2025-05-23 | 12,930.00 | 12,960.00 | 12,730.00 | 12,895.00 | 12,169.68 | 426,822 |
| 2025-05-22 | 12,685.00 | 12,905.00 | 12,685.00 | 12,895.00 | 12,169.68 | 155,660 |
| 2025-05-21 | 12,780.00 | 12,821.09 | 12,645.00 | 12,795.00 | 12,075.31 | 287,969 |
| 2025-05-20 | 12,720.00 | 12,830.00 | 12,695.00 | 12,820.00 | 12,098.90 | 223,178 |
| 2025-05-19 | 12,665.00 | 12,710.00 | 12,497.50 | 12,710.00 | 11,995.09 | 270,567 |
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.