Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 12,665.00 | 12,710.00 | 12,497.50 | 12,710.00 | 11,995.09 | 270,567 |
| 2025-05-16 | 12,700.00 | 12,710.00 | 12,485.00 | 12,710.00 | 11,995.09 | 327,165 |
| 2025-05-15 | 12,375.00 | 12,580.00 | 12,315.00 | 12,580.00 | 11,872.40 | 903,680 |
| 2025-05-14 | 12,245.00 | 12,395.00 | 12,210.00 | 12,360.00 | 11,664.77 | 271,598 |
| 2025-05-13 | 11,910.00 | 12,215.00 | 11,861.42 | 12,200.00 | 11,513.77 | 253,731 |
| 2025-05-12 | 12,315.00 | 12,315.00 | 11,870.00 | 11,955.00 | 11,282.55 | 255,529 |
| 2025-05-09 | 12,350.00 | 12,385.00 | 12,020.00 | 12,225.00 | 11,537.37 | 415,990 |
| 2025-05-08 | 12,370.00 | 12,545.00 | 12,240.00 | 12,350.00 | 11,655.34 | 447,812 |
| 2025-05-07 | 12,485.00 | 12,485.00 | 12,130.00 | 12,295.00 | 11,603.43 | 1,375,155 |
| 2025-05-06 | 12,455.00 | 12,515.00 | 12,395.00 | 12,450.00 | 11,749.71 | 1,366,519 |
| 2025-05-02 | 12,395.00 | 12,435.00 | 12,270.00 | 12,370.00 | 11,674.21 | 190,330 |
| 2025-05-01 | 12,295.00 | 12,345.00 | 12,205.00 | 12,310.00 | 11,617.59 | 94,085 |
| 2025-04-30 | 12,155.00 | 12,330.00 | 12,075.00 | 12,330.00 | 11,636.46 | 749,076 |
| 2025-04-29 | 11,970.00 | 12,100.00 | 11,890.00 | 12,085.00 | 11,405.24 | 215,248 |
| 2025-04-28 | 12,115.00 | 12,120.00 | 11,930.00 | 11,930.00 | 11,258.96 | 296,982 |
| 2025-04-25 | 11,940.00 | 12,040.00 | 11,885.00 | 12,040.00 | 11,362.77 | 1,295,080 |
| 2025-04-24 | 11,805.00 | 11,925.00 | 11,780.00 | 11,890.00 | 11,221.21 | 612,839 |
| 2025-04-23 | 12,180.00 | 12,225.00 | 11,790.00 | 11,840.00 | 11,174.02 | 1,377,164 |
| 2025-04-22 | 12,075.00 | 12,155.00 | 11,965.00 | 12,130.00 | 11,447.71 | 1,183,317 |
| 2025-04-17 | 11,950.00 | 12,090.00 | 11,850.00 | 12,050.00 | 11,372.21 | 172,144 |
| 2025-04-16 | 11,955.00 | 12,000.00 | 11,845.00 | 12,000.00 | 11,325.02 | 574,207 |
| 2025-04-15 | 11,830.00 | 12,055.00 | 11,756.41 | 11,960.00 | 11,287.27 | 698,107 |
| 2025-04-14 | 11,660.00 | 11,785.00 | 11,595.00 | 11,730.00 | 11,070.21 | 316,426 |
| 2025-04-11 | 11,430.00 | 11,615.00 | 11,410.00 | 11,555.00 | 10,905.05 | 828,725 |
| 2025-04-10 | 11,100.00 | 11,505.00 | 10,930.00 | 11,420.00 | 10,777.65 | 500,056 |
| 2025-04-09 | 10,845.00 | 11,090.00 | 10,765.00 | 10,965.00 | 10,348.24 | 704,521 |
| 2025-04-08 | 10,710.00 | 11,040.00 | 10,610.00 | 11,015.00 | 10,395.43 | 921,237 |
| 2025-04-07 | 10,915.00 | 11,045.00 | 10,590.00 | 10,670.00 | 10,069.83 | 1,066,008 |
| 2025-04-04 | 11,485.00 | 11,510.00 | 11,120.00 | 11,230.00 | 10,598.33 | 454,965 |
| 2025-04-03 | 11,120.00 | 11,535.00 | 11,105.00 | 11,455.00 | 10,810.68 | 315,672 |
| 2025-04-02 | 11,045.00 | 11,260.00 | 11,045.00 | 11,245.00 | 10,612.49 | 295,097 |
| 2025-04-01 | 11,155.00 | 11,255.00 | 11,030.00 | 11,105.00 | 10,480.37 | 473,042 |
| 2025-03-31 | 10,950.00 | 11,087.84 | 10,920.00 | 11,085.00 | 10,461.49 | 596,638 |
| 2025-03-28 | 11,005.00 | 11,080.00 | 10,795.00 | 10,990.00 | 10,371.83 | 446,036 |
| 2025-03-27 | 10,880.00 | 11,075.00 | 10,505.00 | 11,035.00 | 10,414.30 | 553,196 |
| 2025-03-26 | 9,856.00 | 9,986.00 | 9,812.00 | 9,986.00 | 9,424.31 | 581,092 |
| 2025-03-25 | 9,814.00 | 9,854.00 | 9,752.00 | 9,796.00 | 9,244.99 | 363,904 |
| 2025-03-24 | 9,858.00 | 9,876.00 | 9,680.00 | 9,788.00 | 9,237.44 | 291,657 |
| 2025-03-21 | 9,726.00 | 9,816.00 | 9,700.00 | 9,814.00 | 9,261.98 | 1,047,782 |
| 2025-03-20 | 9,810.00 | 9,988.00 | 9,768.00 | 9,768.00 | 9,218.57 | 406,252 |
| 2025-03-19 | 9,804.00 | 9,820.00 | 9,656.00 | 9,790.00 | 9,239.33 | 175,263 |
| 2025-03-18 | 9,624.00 | 9,848.00 | 9,622.00 | 9,826.00 | 9,273.31 | 270,391 |
| 2025-03-17 | 9,670.00 | 9,708.00 | 9,545.20 | 9,584.00 | 9,044.92 | 739,755 |
| 2025-03-14 | 9,610.00 | 9,730.00 | 9,608.00 | 9,680.00 | 9,135.52 | 340,965 |
| 2025-03-13 | 9,682.00 | 9,756.00 | 9,590.00 | 9,590.00 | 9,050.58 | 193,194 |
| 2025-03-12 | 9,790.00 | 9,812.00 | 9,550.00 | 9,730.00 | 9,182.71 | 300,491 |
| 2025-03-11 | 9,782.00 | 10,000.00 | 9,740.00 | 9,808.00 | 9,256.32 | 586,411 |
| 2025-03-10 | 9,984.00 | 10,070.00 | 9,946.00 | 9,950.00 | 9,390.33 | 278,549 |
| 2025-03-07 | 9,734.00 | 9,966.00 | 9,696.00 | 9,922.00 | 9,363.91 | 210,701 |
| 2025-03-06 | 9,932.00 | 9,940.00 | 9,754.00 | 9,818.00 | 9,265.76 | 244,599 |
| 2025-03-05 | 10,040.00 | 10,160.00 | 9,850.00 | 9,880.00 | 9,324.27 | 191,103 |
| 2025-03-04 | 10,090.00 | 10,170.00 | 9,984.00 | 9,990.00 | 9,428.08 | 175,594 |
| 2025-03-03 | 10,030.00 | 10,200.00 | 9,992.00 | 10,135.00 | 9,564.93 | 203,304 |
| 2025-02-28 | 9,930.00 | 10,060.00 | 9,926.00 | 10,025.00 | 9,461.11 | 359,479 |
| 2025-02-27 | 9,974.00 | 10,035.00 | 9,872.00 | 10,010.00 | 9,446.96 | 177,135 |
| 2025-02-26 | 10,040.00 | 10,105.00 | 9,947.57 | 10,060.00 | 9,494.14 | 510,225 |
| 2025-02-25 | 9,844.00 | 9,977.00 | 9,830.00 | 9,934.00 | 9,375.23 | 118,606 |
| 2025-02-24 | 9,966.00 | 10,027.22 | 9,904.00 | 9,910.00 | 9,352.58 | 287,218 |
| 2025-02-21 | 10,025.00 | 10,195.00 | 10,015.00 | 10,015.00 | 9,451.68 | 532,457 |
| 2025-02-20 | 10,035.00 | 10,070.00 | 9,990.00 | 10,040.00 | 9,475.27 | 298,615 |
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.