Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 10,125.00 | 10,145.00 | 9,984.00 | 9,984.00 | 9,422.42 | 132,646 |
| 2025-02-18 | 10,155.00 | 10,205.00 | 10,098.05 | 10,115.00 | 9,546.05 | 149,384 |
| 2025-02-17 | 10,005.00 | 10,175.00 | 9,982.00 | 10,145.00 | 9,574.36 | 192,403 |
| 2025-02-14 | 10,045.00 | 10,100.00 | 9,982.00 | 10,005.00 | 9,442.24 | 318,650 |
| 2025-02-13 | 10,085.00 | 10,165.00 | 9,904.00 | 10,015.00 | 9,451.68 | 172,532 |
| 2025-02-12 | 9,942.00 | 10,025.00 | 9,884.00 | 10,000.00 | 9,437.52 | 263,941 |
| 2025-02-11 | 9,900.00 | 9,998.00 | 9,820.00 | 9,940.00 | 9,380.89 | 555,150 |
| 2025-02-10 | 9,724.00 | 9,884.00 | 9,722.00 | 9,884.00 | 9,328.04 | 962,925 |
| 2025-02-07 | 9,808.00 | 9,868.00 | 9,660.00 | 9,724.00 | 9,177.04 | 1,670,802 |
| 2025-02-06 | 9,768.00 | 9,868.00 | 9,702.00 | 9,802.00 | 9,250.66 | 204,819 |
| 2025-02-05 | 9,670.00 | 9,738.00 | 9,582.00 | 9,734.00 | 9,186.48 | 284,989 |
| 2025-02-04 | 9,722.00 | 9,800.00 | 9,680.00 | 9,726.00 | 9,178.93 | 750,178 |
| 2025-02-03 | 9,856.00 | 9,892.00 | 9,632.00 | 9,752.00 | 9,203.47 | 166,423 |
| 2025-01-31 | 9,962.00 | 10,090.00 | 9,886.00 | 9,952.00 | 9,392.22 | 553,549 |
| 2025-01-30 | 9,620.00 | 9,810.00 | 9,560.00 | 9,776.00 | 9,226.12 | 192,666 |
| 2025-01-29 | 9,554.00 | 9,690.00 | 9,541.32 | 9,656.00 | 9,112.87 | 912,238 |
| 2025-01-28 | 9,336.00 | 9,566.00 | 9,310.00 | 9,520.00 | 8,984.52 | 255,175 |
| 2025-01-27 | 9,312.00 | 9,372.00 | 9,302.00 | 9,336.00 | 8,810.87 | 170,998 |
| 2025-01-24 | 9,562.00 | 9,574.00 | 9,298.00 | 9,340.00 | 8,814.64 | 265,577 |
| 2025-01-23 | 9,512.00 | 9,680.00 | 9,476.00 | 9,534.00 | 8,997.73 | 802,439 |
| 2025-01-22 | 9,422.00 | 9,506.00 | 9,390.00 | 9,502.00 | 8,967.53 | 140,630 |
| 2025-01-21 | 9,500.00 | 9,500.00 | 9,376.00 | 9,408.00 | 8,878.82 | 305,303 |
| 2025-01-20 | 9,354.00 | 9,466.00 | 9,330.00 | 9,380.00 | 8,852.39 | 179,340 |
| 2025-01-17 | 9,302.00 | 9,374.00 | 9,240.00 | 9,354.00 | 8,827.86 | 334,944 |
| 2025-01-16 | 9,300.00 | 9,300.00 | 9,202.00 | 9,270.00 | 8,748.58 | 312,380 |
| 2025-01-15 | 9,052.00 | 9,282.00 | 9,052.00 | 9,252.00 | 8,731.59 | 447,532 |
| 2025-01-14 | 9,380.00 | 9,414.38 | 9,028.00 | 9,028.00 | 8,520.19 | 309,237 |
| 2025-01-13 | 9,302.00 | 9,384.00 | 9,302.00 | 9,350.00 | 8,824.08 | 216,591 |
| 2025-01-10 | 9,468.00 | 9,548.00 | 9,348.00 | 9,348.00 | 8,822.19 | 440,282 |
| 2025-01-09 | 9,634.00 | 9,656.00 | 9,376.00 | 9,514.00 | 8,978.86 | 264,158 |
| 2025-01-08 | 9,938.00 | 9,994.00 | 9,572.00 | 9,680.00 | 9,135.52 | 478,153 |
| 2025-01-07 | 9,850.00 | 10,055.00 | 9,712.00 | 9,912.00 | 9,354.47 | 872,852 |
| 2025-01-06 | 9,494.00 | 9,658.00 | 9,426.00 | 9,554.00 | 9,016.61 | 253,653 |
| 2025-01-03 | 9,650.00 | 9,681.16 | 9,472.00 | 9,522.00 | 8,986.41 | 481,177 |
| 2025-01-02 | 9,618.00 | 9,862.00 | 9,536.00 | 9,700.00 | 9,154.39 | 217,104 |
| 2024-12-31 | 9,488.00 | 9,568.00 | 9,432.00 | 9,498.00 | 8,963.76 | 116,653 |
| 2024-12-30 | 9,562.00 | 9,586.00 | 9,452.00 | 9,500.00 | 8,965.64 | 116,369 |
| 2024-12-27 | 9,838.00 | 9,838.00 | 9,546.00 | 9,590.00 | 9,050.58 | 141,359 |
| 2024-12-24 | 9,890.00 | 9,896.00 | 9,776.00 | 9,846.00 | 9,292.18 | 227,434 |
| 2024-12-23 | 9,768.00 | 9,874.00 | 9,682.00 | 9,746.00 | 9,197.81 | 186,555 |
| 2024-12-20 | 9,776.00 | 9,807.96 | 9,730.00 | 9,806.00 | 9,254.43 | 940,074 |
| 2024-12-19 | 9,748.00 | 9,800.00 | 9,702.00 | 9,782.00 | 9,231.78 | 314,840 |
| 2024-12-18 | 9,824.00 | 9,976.00 | 9,796.00 | 9,900.00 | 9,343.14 | 1,461,627 |
| 2024-12-17 | 9,816.00 | 9,860.00 | 9,746.00 | 9,806.00 | 9,254.43 | 786,021 |
| 2024-12-16 | 9,882.00 | 9,892.00 | 9,712.00 | 9,854.00 | 9,299.73 | 237,471 |
| 2024-12-13 | 9,774.00 | 9,904.00 | 9,767.08 | 9,904.00 | 9,346.92 | 378,082 |
| 2024-12-12 | 9,766.00 | 9,778.00 | 9,718.00 | 9,770.00 | 9,220.46 | 286,661 |
| 2024-12-11 | 9,594.00 | 9,764.00 | 9,579.86 | 9,750.00 | 9,201.58 | 1,522,556 |
| 2024-12-10 | 9,748.00 | 9,870.00 | 9,716.00 | 9,716.00 | 9,169.49 | 405,527 |
| 2024-12-09 | 10,015.00 | 10,070.00 | 9,796.00 | 9,796.00 | 9,244.99 | 287,048 |
| 2024-12-06 | 10,200.00 | 10,245.00 | 9,946.00 | 10,000.00 | 9,437.52 | 1,252,817 |
| 2024-12-05 | 10,185.00 | 10,250.00 | 10,145.00 | 10,230.00 | 9,654.58 | 243,862 |
| 2024-12-04 | 10,190.00 | 10,345.00 | 10,150.00 | 10,305.00 | 9,654.58 | 209,976 |
| 2024-12-03 | 10,190.00 | 10,250.00 | 10,145.00 | 10,160.00 | 9,518.73 | 226,859 |
| 2024-12-02 | 10,045.00 | 10,210.00 | 10,045.00 | 10,210.00 | 9,565.58 | 200,220 |
| 2024-11-29 | 9,884.00 | 10,080.00 | 9,872.00 | 10,080.00 | 9,443.78 | 236,005 |
| 2024-11-28 | 9,848.00 | 9,906.00 | 9,612.00 | 9,862.00 | 9,239.54 | 99,056 |
| 2024-11-27 | 9,812.00 | 9,886.00 | 9,772.00 | 9,828.00 | 9,207.69 | 136,465 |
| 2024-11-26 | 9,916.00 | 9,928.00 | 9,768.00 | 9,796.00 | 9,177.71 | 124,931 |
| 2024-11-25 | 9,814.00 | 9,850.00 | 9,670.00 | 9,838.00 | 9,217.06 | 471,244 |
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.