Next PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9,598.00 | 9,766.00 | 9,574.00 | 9,764.00 | 9,147.73 | 417,594 |
| 2024-11-21 | 9,386.00 | 9,552.00 | 9,328.00 | 9,552.00 | 8,949.11 | 201,800 |
| 2024-11-20 | 9,490.00 | 9,500.00 | 9,342.00 | 9,376.00 | 8,784.22 | 206,329 |
| 2024-11-19 | 9,436.00 | 9,502.00 | 9,362.00 | 9,478.00 | 8,879.78 | 272,806 |
| 2024-11-18 | 9,500.00 | 9,542.00 | 9,392.00 | 9,446.00 | 8,849.80 | 468,848 |
| 2024-11-15 | 9,484.00 | 9,594.00 | 9,478.00 | 9,510.00 | 8,909.76 | 918,012 |
| 2024-11-14 | 9,670.00 | 9,716.00 | 9,506.00 | 9,526.00 | 8,924.75 | 205,689 |
| 2024-11-13 | 9,744.00 | 9,812.00 | 9,620.00 | 9,674.00 | 9,063.41 | 213,170 |
| 2024-11-12 | 9,738.00 | 9,792.00 | 9,692.00 | 9,736.00 | 9,121.50 | 243,921 |
| 2024-11-11 | 9,906.00 | 9,960.00 | 9,830.00 | 9,830.00 | 9,209.56 | 177,467 |
| 2024-11-08 | 9,946.00 | 10,015.00 | 9,842.00 | 9,862.00 | 9,239.54 | 146,766 |
| 2024-11-07 | 9,896.00 | 10,025.00 | 9,882.00 | 9,922.00 | 9,295.76 | 158,930 |
| 2024-11-06 | 10,115.00 | 10,185.00 | 9,872.00 | 9,902.00 | 9,277.02 | 503,911 |
| 2024-11-05 | 9,858.00 | 10,100.00 | 9,858.00 | 10,040.00 | 9,406.31 | 168,813 |
| 2024-11-04 | 9,894.00 | 9,981.12 | 9,876.00 | 9,882.00 | 9,258.28 | 180,575 |
| 2024-11-01 | 9,796.00 | 9,964.00 | 9,754.00 | 9,914.00 | 9,288.26 | 230,071 |
| 2024-10-31 | 10,105.00 | 10,110.00 | 9,690.00 | 9,790.00 | 9,172.09 | 368,720 |
| 2024-10-30 | 10,350.00 | 10,389.00 | 10,122.32 | 10,185.00 | 9,542.16 | 420,556 |
| 2024-10-29 | 10,150.00 | 10,150.00 | 10,040.00 | 10,070.00 | 9,434.41 | 1,042,907 |
| 2024-10-28 | 10,015.00 | 10,110.00 | 9,982.00 | 10,110.00 | 9,471.89 | 216,411 |
| 2024-10-25 | 9,836.00 | 10,000.00 | 9,832.00 | 10,000.00 | 9,368.83 | 285,654 |
| 2024-10-24 | 9,978.00 | 10,010.00 | 9,844.90 | 9,874.00 | 9,250.79 | 261,149 |
| 2024-10-23 | 10,020.00 | 10,085.00 | 9,972.00 | 9,988.00 | 9,357.59 | 192,435 |
| 2024-10-22 | 10,140.00 | 10,165.00 | 9,994.00 | 10,060.00 | 9,425.05 | 691,812 |
| 2024-10-21 | 10,265.00 | 10,290.00 | 10,160.00 | 10,170.00 | 9,528.10 | 171,826 |
| 2024-10-18 | 10,390.00 | 10,400.00 | 10,205.00 | 10,245.00 | 9,598.37 | 348,093 |
| 2024-10-17 | 10,430.00 | 10,475.00 | 10,388.01 | 10,455.00 | 9,795.11 | 559,663 |
| 2024-10-16 | 10,275.00 | 10,445.00 | 10,270.00 | 10,445.00 | 9,785.75 | 430,358 |
| 2024-10-15 | 10,200.00 | 10,285.00 | 10,155.00 | 10,245.00 | 9,598.37 | 258,976 |
| 2024-10-14 | 10,160.00 | 10,290.00 | 10,105.00 | 10,270.00 | 9,621.79 | 252,177 |
| 2024-10-11 | 10,045.00 | 10,250.00 | 10,020.00 | 10,195.00 | 9,551.53 | 243,995 |
| 2024-10-10 | 9,884.00 | 10,050.00 | 9,856.00 | 10,050.00 | 9,415.68 | 480,450 |
| 2024-10-09 | 9,966.00 | 9,996.00 | 9,862.00 | 9,864.00 | 9,241.42 | 201,150 |
| 2024-10-08 | 9,798.00 | 9,948.00 | 9,780.00 | 9,906.00 | 9,280.77 | 186,804 |
| 2024-10-07 | 9,980.00 | 9,980.00 | 9,832.00 | 9,832.00 | 9,211.44 | 157,251 |
| 2024-10-04 | 9,852.00 | 9,992.00 | 9,852.00 | 9,938.00 | 9,310.75 | 229,968 |
| 2024-10-03 | 9,798.00 | 9,910.00 | 9,778.00 | 9,866.00 | 9,243.29 | 300,625 |
| 2024-10-02 | 9,914.00 | 9,918.00 | 9,678.00 | 9,786.00 | 9,168.34 | 312,271 |
| 2024-10-01 | 9,776.00 | 9,964.00 | 9,750.00 | 9,910.00 | 9,284.51 | 737,640 |
| 2024-09-30 | 9,662.00 | 9,800.00 | 9,550.00 | 9,782.00 | 9,164.59 | 503,842 |
| 2024-09-27 | 10,070.00 | 10,155.00 | 9,742.00 | 9,742.00 | 9,127.12 | 539,532 |
| 2024-09-26 | 10,190.00 | 10,200.00 | 10,020.05 | 10,100.00 | 9,462.52 | 421,715 |
| 2024-09-25 | 10,025.00 | 10,135.00 | 10,006.95 | 10,090.00 | 9,453.15 | 254,725 |
| 2024-09-24 | 10,165.00 | 10,190.00 | 9,969.39 | 10,095.00 | 9,457.84 | 300,730 |
| 2024-09-23 | 9,970.00 | 10,100.00 | 9,968.00 | 10,100.00 | 9,462.52 | 278,001 |
| 2024-09-20 | 10,380.00 | 10,428.70 | 9,976.00 | 9,976.00 | 9,346.35 | 808,012 |
| 2024-09-19 | 10,785.00 | 11,103.83 | 10,165.00 | 10,390.00 | 9,734.22 | 934,670 |
| 2024-09-18 | 10,465.00 | 10,505.00 | 10,285.00 | 10,335.00 | 9,682.69 | 413,597 |
| 2024-09-17 | 10,475.00 | 10,530.73 | 10,450.00 | 10,515.00 | 9,851.33 | 325,634 |
| 2024-09-16 | 10,275.00 | 10,430.00 | 10,255.00 | 10,410.00 | 9,752.96 | 244,065 |
| 2024-09-13 | 10,290.00 | 10,385.00 | 10,275.00 | 10,310.00 | 9,659.27 | 186,810 |
| 2024-09-12 | 10,380.00 | 10,380.00 | 10,212.41 | 10,290.00 | 9,640.53 | 160,628 |
| 2024-09-11 | 10,060.00 | 10,190.00 | 10,050.00 | 10,190.00 | 9,546.84 | 266,372 |
| 2024-09-10 | 10,080.00 | 10,120.00 | 10,005.00 | 10,025.00 | 9,392.26 | 751,031 |
| 2024-09-09 | 10,010.00 | 10,065.00 | 9,968.00 | 10,065.00 | 9,429.73 | 205,159 |
| 2024-09-06 | 9,944.00 | 10,015.00 | 9,850.00 | 9,926.00 | 9,299.50 | 325,063 |
| 2024-09-05 | 9,986.00 | 10,080.00 | 9,920.00 | 9,974.00 | 9,344.47 | 222,760 |
| 2024-09-04 | 9,976.00 | 10,068.59 | 9,962.00 | 10,050.00 | 9,415.68 | 181,755 |
| 2024-09-03 | 9,984.00 | 10,160.00 | 9,784.00 | 10,095.00 | 9,457.84 | 149,862 |
| 2024-09-02 | 10,195.00 | 10,200.00 | 10,040.00 | 10,110.00 | 9,471.89 | 133,027 |
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.